NYSE:OGEN
Oragenics Inc Stock Price (Quote)
$1.09
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.02 | $1.49 | Wednesday, 24th Apr 2024 OGEN stock ended at $1.09. During the day the stock fluctuated 4.23% from a day low at $1.07 to a day high of $1.11. |
| 90 days | $1.02 | $4.95 | |
| 52 weeks | $1.02 | $7.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $1.11 | $1.11 | $1.07 | $1.09 | 8 962 |
| Apr 23, 2024 | $1.07 | $1.09 | $1.03 | $1.09 | 18 473 |
| Apr 22, 2024 | $1.10 | $1.13 | $1.04 | $1.06 | 14 785 |
| Apr 19, 2024 | $1.16 | $1.22 | $1.13 | $1.13 | 15 018 |
| Apr 18, 2024 | $1.13 | $1.16 | $1.11 | $1.13 | 22 359 |
| Apr 17, 2024 | $1.02 | $1.14 | $1.02 | $1.08 | 71 800 |
| Apr 16, 2024 | $1.20 | $1.24 | $1.05 | $1.08 | 123 513 |
| Apr 15, 2024 | $1.19 | $1.28 | $1.17 | $1.22 | 41 764 |
| Apr 12, 2024 | $1.27 | $1.27 | $1.18 | $1.23 | 19 785 |
| Apr 11, 2024 | $1.24 | $1.29 | $1.18 | $1.23 | 47 816 |
| Apr 10, 2024 | $1.34 | $1.42 | $1.17 | $1.20 | 167 630 |
| Apr 09, 2024 | $1.33 | $1.33 | $1.27 | $1.27 | 46 243 |
| Apr 08, 2024 | $1.18 | $1.33 | $1.17 | $1.33 | 77 387 |
| Apr 05, 2024 | $1.20 | $1.27 | $1.16 | $1.16 | 100 922 |
| Apr 04, 2024 | $1.31 | $1.38 | $1.16 | $1.18 | 106 866 |
| Apr 03, 2024 | $1.49 | $1.49 | $1.30 | $1.32 | 119 554 |
| Apr 02, 2024 | $1.41 | $1.48 | $1.41 | $1.47 | 52 383 |
| Apr 01, 2024 | $1.43 | $1.48 | $1.40 | $1.43 | 31 205 |
| Mar 28, 2024 | $1.41 | $1.47 | $1.41 | $1.44 | 25 689 |
| Mar 27, 2024 | $1.45 | $1.45 | $1.39 | $1.40 | 36 278 |
| Mar 26, 2024 | $1.45 | $1.45 | $1.39 | $1.41 | 60 699 |
| Mar 25, 2024 | $1.48 | $1.49 | $1.41 | $1.42 | 30 638 |
| Mar 22, 2024 | $1.44 | $1.48 | $1.42 | $1.47 | 39 532 |
| Mar 21, 2024 | $1.37 | $1.47 | $1.37 | $1.47 | 40 639 |
| Mar 20, 2024 | $1.41 | $1.41 | $1.36 | $1.39 | 22 902 |
