Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oragenics Inc. Common Stock (NY: OGEN )

0.3780 +0.0125 (+3.42%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.3500 0.4000 0.3454 0.3780 404,466 +0.01(+3.42%)
Dec 23, 2024 0.3761 0.3800 0.3450 0.3655 211,320 +0.01(+2.90%)
Dec 20, 2024 0.3777 0.3950 0.3199 0.3552 1,374,287 -0.01(-4.00%)
Dec 19, 2024 0.4174 0.4480 0.3400 0.3700 5,253,172 +0.04(+13.85%)
Dec 18, 2024 0.3346 0.3475 0.3233 0.3250 14,602,951 -0.01(-2.99%)
Dec 17, 2024 0.3700 0.3782 0.3300 0.3350 266,527 -0.01(-4.15%)
Dec 16, 2024 0.3500 0.3500 0.3300 0.3495 126,873 +0.02(+5.91%)
Dec 13, 2024 0.3255 0.3600 0.3255 0.3300 78,710 +0.00(+1.29%)
Dec 12, 2024 0.3460 0.3460 0.3200 0.3258 68,397 -0.03(-8.43%)
Dec 11, 2024 0.3700 0.3722 0.3307 0.3558 224,924 -0.01(-3.42%)
Dec 10, 2024 0.3700 0.3740 0.3500 0.3684 150,256 +0.01(+3.77%)
Dec 09, 2024 0.3671 0.3799 0.3450 0.3550 318,995 -0.01(-3.98%)
Dec 06, 2024 0.3468 0.3850 0.3421 0.3697 545,336 +0.01(+2.75%)
Dec 05, 2024 0.3290 0.3654 0.3101 0.3598 945,069 +0.04(+12.44%)
Dec 04, 2024 0.3270 0.3270 0.3009 0.3200 135,522 +0.00(+1.46%)
Dec 03, 2024 0.3300 0.3300 0.3130 0.3154 155,660 -0.00(-1.44%)
Dec 02, 2024 0.3193 0.3300 0.3011 0.3200 146,767 +0.00(+0.63%)
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 181,416 +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 97,607 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.