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 |
| Feb 22, 2024 | $3.48 | $3.50 | $3.29 | $3.29 | 8 198 |
| Feb 21, 2024 | $3.58 | $3.84 | $3.27 | $3.36 | 28 536 |
| Feb 20, 2024 | $3.52 | $3.89 | $3.33 | $3.69 | 37 231 |
| Feb 16, 2024 | $3.69 | $3.69 | $3.56 | $3.62 | 16 822 |
| Feb 15, 2024 | $3.61 | $3.76 | $3.60 | $3.67 | 22 501 |
| Feb 14, 2024 | $3.26 | $3.67 | $3.26 | $3.47 | 27 365 |
| Feb 13, 2024 | $3.76 | $3.83 | $3.14 | $3.32 | 43 873 |
| Feb 12, 2024 | $4.00 | $4.00 | $3.71 | $3.75 | 37 303 |
| Feb 09, 2024 | $3.94 | $3.97 | $3.70 | $3.97 | 36 485 |
| Feb 08, 2024 | $3.05 | $3.96 | $3.01 | $3.96 | 102 420 |
| Feb 07, 2024 | $2.40 | $3.30 | $2.13 | $3.14 | 298 304 |
| Feb 06, 2024 | $2.26 | $2.45 | $2.21 | $2.45 | 38 283 |
| Feb 05, 2024 | $2.27 | $2.46 | $2.12 | $2.25 | 94 361 |
| Feb 02, 2024 | $2.42 | $2.57 | $2.29 | $2.39 | 53 523 |
| Feb 01, 2024 | $2.23 | $2.59 | $2.12 | $2.29 | 402 930 |
| Jan 31, 2024 | $2.57 | $3.25 | $2.25 | $2.30 | 166 315 |
| Jan 30, 2024 | $4.70 | $4.70 | $3.45 | $3.47 | 60 934 |
| Jan 29, 2024 | $4.75 | $4.75 | $4.65 | $4.65 | 12 746 |
| Jan 26, 2024 | $4.72 | $4.92 | $4.72 | $4.80 | 4 403 |
| Jan 25, 2024 | $4.95 | $4.95 | $4.75 | $4.75 | 6 880 |
| Jan 24, 2024 | $5.14 | $5.14 | $4.76 | $4.90 | 11 494 |
| Jan 23, 2024 | $4.85 | $5.27 | $4.85 | $5.15 | 5 027 |
| Jan 22, 2024 | $4.79 | $5.02 | $4.74 | $4.94 | 5 924 |
| Jan 19, 2024 | $5.00 | $5.08 | $4.73 | $4.80 | 12 827 |
| Jan 18, 2024 | $5.63 | $5.63 | $5.03 | $5.05 | 18 778 |
