NYSE:OGEN
Oragenics Inc Stock Price (Quote)
$1.44
+0.0400 (+2.86%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.29 | $3.38 | Thursday, 28th Mar 2024 OGEN stock ended at $1.44. This is 2.86% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.26% from a day low at $1.41 to a day high of $1.47. |
90 days | $1.29 | $7.73 | |
52 weeks | $1.29 | $7.73 |
Historical Oragenics Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $1.41 | $1.47 | $1.41 | $1.44 | 25 689 |
2024-03-27 | $1.45 | $1.45 | $1.39 | $1.40 | 36 278 |
2024-03-26 | $1.45 | $1.45 | $1.39 | $1.41 | 60 699 |
2024-03-25 | $1.48 | $1.49 | $1.41 | $1.42 | 30 638 |
2024-03-22 | $1.44 | $1.48 | $1.42 | $1.47 | 39 532 |
2024-03-21 | $1.37 | $1.47 | $1.37 | $1.47 | 40 639 |
2024-03-20 | $1.41 | $1.41 | $1.36 | $1.39 | 22 902 |
2024-03-19 | $1.45 | $1.45 | $1.41 | $1.42 | 29 251 |
2024-03-18 | $1.43 | $1.45 | $1.29 | $1.41 | 216 829 |
2024-03-15 | $1.49 | $1.49 | $1.40 | $1.40 | 34 222 |
2024-03-14 | $1.45 | $1.45 | $1.40 | $1.44 | 21 104 |
2024-03-13 | $1.45 | $1.47 | $1.40 | $1.44 | 33 313 |
2024-03-12 | $1.49 | $1.49 | $1.42 | $1.43 | 45 863 |
2024-03-11 | $1.46 | $1.50 | $1.43 | $1.43 | 73 195 |
2024-03-08 | $1.43 | $1.50 | $1.43 | $1.46 | 58 714 |
2024-03-07 | $1.46 | $1.50 | $1.43 | $1.48 | 88 648 |
2024-03-06 | $1.47 | $1.50 | $1.40 | $1.46 | 67 898 |
2024-03-05 | $1.46 | $1.50 | $1.39 | $1.44 | 204 216 |
2024-03-04 | $1.45 | $1.47 | $1.41 | $1.46 | 93 289 |
2024-03-01 | $1.47 | $1.47 | $1.39 | $1.43 | 181 718 |
2024-02-29 | $1.44 | $1.47 | $1.40 | $1.43 | 338 744 |
2024-02-28 | $1.37 | $1.45 | $1.34 | $1.42 | 1 587 984 |
2024-02-27 | $3.38 | $3.38 | $2.42 | $2.45 | 106 178 |
2024-02-26 | $3.28 | $3.37 | $3.08 | $3.16 | 20 137 |
2024-02-23 | $3.45 | $3.45 | $3.28 | $3.28 | 8 181 |