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 |
| Nov 02, 2023 | $3.87 | $3.90 | $3.76 | $3.88 | 7 475 |
| Nov 01, 2023 | $3.77 | $3.94 | $3.71 | $3.86 | 11 699 |
| Oct 31, 2023 | $3.38 | $3.64 | $3.38 | $3.64 | 3 108 |
| Oct 30, 2023 | $3.35 | $3.37 | $3.15 | $3.37 | 8 083 |
| Oct 27, 2023 | $3.45 | $3.45 | $3.20 | $3.37 | 8 167 |
| Oct 26, 2023 | $3.40 | $3.50 | $3.36 | $3.47 | 11 064 |
| Oct 25, 2023 | $3.20 | $3.40 | $3.20 | $3.40 | 6 090 |
| Oct 24, 2023 | $3.14 | $3.22 | $3.14 | $3.20 | 7 341 |
| Oct 23, 2023 | $3.27 | $3.40 | $3.16 | $3.25 | 3 369 |
| Oct 20, 2023 | $3.35 | $3.54 | $3.20 | $3.54 | 1 755 |
| Oct 19, 2023 | $3.35 | $3.39 | $3.20 | $3.39 | 7 810 |
| Oct 18, 2023 | $3.16 | $3.58 | $3.16 | $3.40 | 12 571 |
| Oct 17, 2023 | $3.43 | $3.55 | $3.30 | $3.42 | 8 763 |
| Oct 16, 2023 | $3.44 | $3.52 | $3.26 | $3.43 | 9 072 |
| Oct 13, 2023 | $3.63 | $3.63 | $3.36 | $3.45 | 3 708 |
| Oct 12, 2023 | $3.48 | $3.65 | $3.47 | $3.47 | 9 191 |
| Oct 11, 2023 | $3.32 | $3.59 | $3.32 | $3.46 | 28 091 |
| Oct 10, 2023 | $3.16 | $3.39 | $3.16 | $3.38 | 10 311 |
| Oct 09, 2023 | $3.41 | $3.41 | $3.20 | $3.27 | 12 098 |
| Oct 06, 2023 | $3.56 | $3.69 | $3.34 | $3.46 | 27 925 |
| Oct 05, 2023 | $3.45 | $3.97 | $3.37 | $3.65 | 139 044 |
| Oct 04, 2023 | $2.87 | $3.33 | $2.80 | $3.23 | 35 365 |
| Oct 03, 2023 | $2.96 | $3.15 | $2.85 | $2.94 | 25 857 |
| Oct 02, 2023 | $3.21 | $3.33 | $2.87 | $3.06 | 102 735 |
| Sep 29, 2023 | $3.14 | $3.14 | $2.84 | $2.97 | 1 906 |
