NYSE:OGEN
Oragenics Inc Stock Price (Quote)
$1.07
+0.0199 (+1.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.49 | Friday, 3rd May 2024 OGEN stock ended at $1.07. This is 1.90% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.61% from a day low at $1.03 to a day high of $1.07. |
| 90 days | $1.00 | $4.00 | |
| 52 weeks | $1.00 | $7.73 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $3.01 | $3.04 | $2.96 | $3.00 | 3 517 |
| Jun 09, 2023 | $3.00 | $3.08 | $2.94 | $3.07 | 3 143 |
| Jun 08, 2023 | $3.07 | $3.07 | $3.01 | $3.02 | 1 815 |
| Jun 07, 2023 | $3.00 | $3.11 | $2.97 | $3.04 | 6 187 |
| Jun 06, 2023 | $2.98 | $3.00 | $2.81 | $3.00 | 7 659 |
| Jun 05, 2023 | $3.02 | $3.21 | $2.91 | $3.04 | 6 151 |
| Jun 02, 2023 | $2.87 | $3.09 | $2.90 | $3.05 | 4 427 |
| Jun 01, 2023 | $2.97 | $2.98 | $2.89 | $2.89 | 2 516 |
| May 31, 2023 | $2.89 | $3.00 | $2.82 | $2.98 | 2 310 |
| May 30, 2023 | $3.00 | $2.98 | $2.85 | $2.98 | 6 332 |
| May 26, 2023 | $3.02 | $3.05 | $2.88 | $3.05 | 3 744 |
| May 25, 2023 | $3.10 | $3.09 | $2.91 | $3.01 | 3 681 |
| May 24, 2023 | $3.07 | $3.11 | $3.01 | $3.03 | 5 400 |
| May 23, 2023 | $3.04 | $3.17 | $3.03 | $3.15 | 8 820 |
| May 22, 2023 | $3.07 | $3.17 | $2.93 | $3.13 | 7 951 |
| May 19, 2023 | $3.05 | $3.13 | $2.89 | $2.99 | 8 497 |
| May 18, 2023 | $2.95 | $3.03 | $2.87 | $2.99 | 6 649 |
| May 17, 2023 | $2.94 | $2.95 | $2.88 | $2.95 | 4 117 |
| May 16, 2023 | $2.96 | $3.02 | $2.83 | $2.88 | 18 103 |
| May 15, 2023 | $3.22 | $3.22 | $3.06 | $3.06 | 9 277 |
| May 12, 2023 | $3.31 | $3.34 | $3.07 | $3.07 | 12 264 |
| May 11, 2023 | $3.17 | $3.33 | $3.20 | $3.20 | 17 742 |
| May 10, 2023 | $3.60 | $3.95 | $3.03 | $3.03 | 54 645 |
| May 09, 2023 | $2.80 | $3.60 | $2.85 | $3.60 | 53 946 |
| May 08, 2023 | $2.74 | $2.90 | $2.72 | $2.80 | 6 889 |
