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 |
| Sep 28, 2023 | $2.78 | $3.23 | $2.81 | $2.94 | 8 371 |
| Sep 27, 2023 | $2.80 | $2.89 | $2.80 | $2.89 | 1 380 |
| Sep 26, 2023 | $2.94 | $2.94 | $2.80 | $2.84 | 4 447 |
| Sep 25, 2023 | $3.18 | $3.18 | $2.80 | $2.80 | 4 059 |
| Sep 22, 2023 | $3.01 | $3.01 | $2.77 | $2.91 | 2 462 |
| Sep 21, 2023 | $3.02 | $3.02 | $3.00 | $3.02 | 791 |
| Sep 20, 2023 | $3.00 | $3.10 | $2.94 | $3.00 | 6 864 |
| Sep 19, 2023 | $2.78 | $3.17 | $2.96 | $3.00 | 3 019 |
| Sep 18, 2023 | $3.18 | $3.26 | $3.06 | $3.06 | 1 829 |
| Sep 15, 2023 | $3.15 | $3.28 | $2.82 | $3.28 | 19 748 |
| Sep 14, 2023 | $3.15 | $3.01 | $3.00 | $3.01 | 4 652 |
| Sep 13, 2023 | $3.24 | $3.24 | $3.01 | $3.01 | 4 075 |
| Sep 12, 2023 | $3.09 | $3.30 | $3.00 | $3.19 | 4 783 |
| Sep 11, 2023 | $3.21 | $3.36 | $3.12 | $3.20 | 4 023 |
| Sep 08, 2023 | $3.20 | $3.41 | $3.09 | $3.37 | 2 869 |
| Sep 07, 2023 | $3.42 | $3.42 | $3.09 | $3.25 | 1 585 |
| Sep 06, 2023 | $3.25 | $3.32 | $3.01 | $3.26 | 3 730 |
| Sep 05, 2023 | $3.48 | $3.37 | $3.00 | $3.13 | 13 512 |
| Sep 01, 2023 | $3.64 | $3.64 | $3.31 | $3.47 | 10 219 |
| Aug 31, 2023 | $2.80 | $3.60 | $2.80 | $3.60 | 20 627 |
| Aug 30, 2023 | $2.90 | $3.05 | $2.90 | $2.99 | 11 495 |
| Aug 29, 2023 | $2.84 | $3.00 | $2.84 | $2.90 | 9 273 |
| Aug 28, 2023 | $2.87 | $2.89 | $2.80 | $2.80 | 4 733 |
| Aug 25, 2023 | $2.87 | $2.92 | $2.65 | $2.81 | 10 809 |
| Aug 24, 2023 | $2.83 | $3.04 | $2.83 | $3.01 | 5 039 |
