Skip to main content

Oragenics Inc (NY: OGEN )

0.3180 +0.0260 (+8.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.3080 0.3188 0.2982 0.3180 178,286 +0.03(+8.90%)
Nov 27, 2024 0.3180 0.3199 0.2850 0.2920 204,432 -0.01(-3.95%)
Nov 26, 2024 0.3119 0.3119 0.2805 0.3040 152,312 +0.00(+0.66%)
Nov 25, 2024 0.2930 0.3100 0.2750 0.3020 358,662 +0.03(+10.22%)
Nov 22, 2024 0.2706 0.2880 0.2602 0.2740 225,035 +0.00(+1.26%)
Nov 21, 2024 0.2800 0.2935 0.2650 0.2706 406,310 -0.02(-6.04%)
Nov 20, 2024 0.2913 0.2935 0.2808 0.2880 183,630 +0.01(+2.86%)
Nov 19, 2024 0.2895 0.2961 0.2542 0.2800 480,148 -0.01(-3.45%)
Nov 18, 2024 0.2940 0.3000 0.2711 0.2900 874,318 -0.03(-9.57%)
Nov 15, 2024 0.3500 0.3500 0.3111 0.3207 4,056,375 -0.01(-2.49%)
Nov 14, 2024 0.3400 0.3460 0.3160 0.3289 230,477 -0.01(-3.26%)
Nov 13, 2024 0.3648 0.3694 0.3350 0.3400 319,450 -0.02(-6.59%)
Nov 12, 2024 0.3497 0.3700 0.3401 0.3640 313,996 -0.01(-2.15%)
Nov 11, 2024 0.3880 0.3880 0.3400 0.3720 1,431,958 -0.01(-3.38%)
Nov 08, 2024 0.3256 0.4300 0.3150 0.3850 2,901,052 +0.07(+20.35%)
Nov 07, 2024 0.3300 0.3350 0.3140 0.3199 161,068 +0.01(+1.88%)
Nov 06, 2024 0.3178 0.3178 0.3002 0.3140 129,942 -0.00(-1.20%)
Nov 05, 2024 0.3140 0.3294 0.3100 0.3178 137,420 +0.00(+1.21%)
Nov 04, 2024 0.2860 0.3140 0.2860 0.3140 136,781 +0.02(+5.76%)
Nov 01, 2024 0.3030 0.3073 0.2895 0.2969 218,929 -0.01(-3.42%)
Oct 31, 2024 0.3200 0.3200 0.3000 0.3074 125,893 -0.01(-3.79%)
Oct 30, 2024 0.3179 0.3298 0.2800 0.3195 153,547 +0.00(+0.50%)
Oct 29, 2024 0.3249 0.3300 0.3110 0.3179 121,526 -0.01(-2.15%)
Oct 28, 2024 0.3066 0.3397 0.3066 0.3249 222,078 +0.01(+3.27%)
Oct 25, 2024 0.3163 0.3224 0.3041 0.3146 229,681 -0.01(-1.66%)
Oct 24, 2024 0.3441 0.3441 0.3039 0.3199 448,570 -0.01(-1.99%)
Oct 23, 2024 0.3310 0.3484 0.3100 0.3264 418,358 -0.01(-4.28%)
Oct 22, 2024 0.3500 0.4100 0.3250 0.3410 2,293,325 -0.00(-1.16%)
Oct 21, 2024 0.3300 0.3450 0.3132 0.3450 701,844 +0.02(+5.83%)
Oct 18, 2024 0.3200 0.3450 0.3062 0.3260 390,257 +0.00(+0.34%)
Oct 17, 2024 0.3418 0.3418 0.3097 0.3249 269,689 -0.01(-3.45%)
Oct 16, 2024 0.2990 0.3400 0.2990 0.3365 504,548 +0.04(+12.73%)
Oct 15, 2024 0.3150 0.3200 0.2901 0.2985 544,979 -0.02(-5.30%)
Oct 14, 2024 0.3500 0.3500 0.3007 0.3152 596,292 -0.04(-11.19%)
Oct 11, 2024 0.3800 0.3990 0.3483 0.3549 601,230 -0.03(-8.29%)
Oct 10, 2024 0.3800 0.3950 0.3800 0.3870 160,463 +0.00(+1.04%)
Oct 09, 2024 0.4100 0.4100 0.3779 0.3830 385,046 +0.02(+6.39%)
Oct 08, 2024 0.4500 0.4500 0.3511 0.3600 1,898,669 -0.04(-9.21%)
Oct 07, 2024 0.4230 0.4230 0.3940 0.3965 155,892 -0.02(-5.60%)
Oct 04, 2024 0.4105 0.4230 0.4050 0.4200 97,646 +0.02(+5.05%)
Oct 03, 2024 0.4270 0.4270 0.3998 0.3998 95,687 -0.00(-0.05%)
Oct 02, 2024 0.4050 0.4165 0.4000 0.4000 55,308 +0.01(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.