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 |
| Dec 08, 2023 | $4.45 | $4.99 | $4.40 | $4.91 | 29 311 |
| Dec 07, 2023 | $3.64 | $4.62 | $3.64 | $4.51 | 41 464 |
| Dec 06, 2023 | $3.39 | $3.74 | $3.39 | $3.74 | 13 535 |
| Dec 05, 2023 | $3.53 | $3.71 | $3.30 | $3.36 | 13 385 |
| Dec 04, 2023 | $3.41 | $3.66 | $3.41 | $3.65 | 3 444 |
| Dec 01, 2023 | $3.58 | $3.80 | $3.46 | $3.46 | 7 923 |
| Nov 30, 2023 | $3.78 | $3.80 | $3.44 | $3.58 | 8 447 |
| Nov 29, 2023 | $3.60 | $3.70 | $3.59 | $3.70 | 7 946 |
| Nov 28, 2023 | $3.50 | $3.60 | $3.50 | $3.60 | 2 359 |
| Nov 27, 2023 | $3.51 | $3.60 | $3.50 | $3.51 | 2 937 |
| Nov 24, 2023 | $3.48 | $3.70 | $3.48 | $3.60 | 2 161 |
| Nov 22, 2023 | $3.48 | $3.58 | $3.48 | $3.50 | 2 039 |
| Nov 21, 2023 | $3.55 | $3.55 | $3.49 | $3.50 | 2 359 |
| Nov 20, 2023 | $3.62 | $3.65 | $3.47 | $3.54 | 5 078 |
| Nov 17, 2023 | $3.59 | $3.61 | $3.59 | $3.61 | 641 |
| Nov 16, 2023 | $3.69 | $3.73 | $3.45 | $3.68 | 5 322 |
| Nov 15, 2023 | $3.61 | $3.77 | $3.53 | $3.62 | 1 350 |
| Nov 14, 2023 | $3.52 | $3.70 | $3.52 | $3.59 | 3 141 |
| Nov 13, 2023 | $3.61 | $3.68 | $3.45 | $3.64 | 2 443 |
| Nov 10, 2023 | $3.76 | $3.76 | $3.45 | $3.60 | 2 518 |
| Nov 09, 2023 | $3.79 | $3.79 | $3.65 | $3.75 | 2 167 |
| Nov 08, 2023 | $3.80 | $3.80 | $3.71 | $3.79 | 4 583 |
| Nov 07, 2023 | $3.78 | $3.85 | $3.77 | $3.80 | 3 903 |
| Nov 06, 2023 | $3.85 | $3.92 | $3.66 | $3.75 | 9 128 |
| Nov 03, 2023 | $3.88 | $3.90 | $3.79 | $3.79 | 7 457 |
