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 |
| Jan 17, 2024 | $5.65 | $6.22 | $5.50 | $5.73 | 17 764 |
| Jan 16, 2024 | $5.81 | $6.12 | $5.62 | $5.85 | 13 962 |
| Jan 12, 2024 | $5.96 | $6.26 | $5.96 | $6.06 | 5 770 |
| Jan 11, 2024 | $5.73 | $5.95 | $5.73 | $5.88 | 4 352 |
| Jan 10, 2024 | $6.08 | $6.42 | $5.75 | $5.75 | 10 636 |
| Jan 09, 2024 | $5.62 | $6.24 | $5.62 | $6.07 | 4 566 |
| Jan 08, 2024 | $6.14 | $6.14 | $5.79 | $5.79 | 9 001 |
| Jan 05, 2024 | $5.87 | $6.20 | $5.69 | $6.14 | 12 023 |
| Jan 04, 2024 | $6.68 | $6.69 | $5.56 | $6.06 | 23 147 |
| Jan 03, 2024 | $7.39 | $7.73 | $6.78 | $6.84 | 67 964 |
| Jan 02, 2024 | $6.00 | $6.80 | $5.87 | $6.78 | 40 005 |
| Dec 29, 2023 | $5.29 | $5.92 | $5.21 | $5.63 | 26 315 |
| Dec 28, 2023 | $5.60 | $5.60 | $5.34 | $5.37 | 4 678 |
| Dec 27, 2023 | $5.25 | $5.59 | $5.25 | $5.50 | 5 637 |
| Dec 26, 2023 | $5.45 | $5.50 | $5.35 | $5.38 | 6 150 |
| Dec 22, 2023 | $5.08 | $5.78 | $5.08 | $5.28 | 12 941 |
| Dec 21, 2023 | $5.24 | $5.39 | $5.10 | $5.39 | 4 212 |
| Dec 20, 2023 | $5.19 | $5.25 | $4.87 | $5.09 | 11 260 |
| Dec 19, 2023 | $5.32 | $5.43 | $5.04 | $5.15 | 10 145 |
| Dec 18, 2023 | $5.20 | $5.62 | $5.20 | $5.34 | 9 506 |
| Dec 15, 2023 | $5.32 | $5.73 | $5.26 | $5.26 | 11 044 |
| Dec 14, 2023 | $5.11 | $5.47 | $5.07 | $5.43 | 8 443 |
| Dec 13, 2023 | $5.00 | $5.15 | $4.85 | $4.97 | 11 455 |
| Dec 12, 2023 | $4.94 | $5.80 | $4.90 | $5.04 | 51 058 |
| Dec 11, 2023 | $4.61 | $4.91 | $4.61 | $4.91 | 8 576 |
