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 |
| Aug 23, 2023 | $3.11 | $3.05 | $3.01 | $3.01 | 3 166 |
| Aug 22, 2023 | $3.16 | $3.17 | $2.94 | $3.04 | 7 263 |
| Aug 21, 2023 | $2.88 | $3.20 | $2.88 | $3.02 | 10 580 |
| Aug 18, 2023 | $3.01 | $3.12 | $2.93 | $2.93 | 9 636 |
| Aug 17, 2023 | $3.03 | $3.06 | $3.05 | $3.05 | 5 114 |
| Aug 16, 2023 | $3.03 | $3.12 | $3.03 | $3.12 | 3 664 |
| Aug 15, 2023 | $3.06 | $3.18 | $3.03 | $3.04 | 3 050 |
| Aug 14, 2023 | $3.19 | $3.21 | $3.00 | $3.21 | 4 147 |
| Aug 11, 2023 | $3.20 | $3.34 | $3.04 | $3.19 | 9 773 |
| Aug 10, 2023 | $3.21 | $3.40 | $3.28 | $3.28 | 2 264 |
| Aug 09, 2023 | $3.36 | $3.48 | $3.05 | $3.30 | 20 485 |
| Aug 08, 2023 | $3.39 | $3.69 | $3.36 | $3.37 | 16 033 |
| Aug 07, 2023 | $3.60 | $3.78 | $3.40 | $3.50 | 46 610 |
| Aug 04, 2023 | $3.83 | $3.78 | $3.55 | $3.55 | 5 577 |
| Aug 03, 2023 | $3.56 | $3.81 | $3.56 | $3.81 | 6 781 |
| Aug 02, 2023 | $3.61 | $3.94 | $3.64 | $3.64 | 8 775 |
| Aug 01, 2023 | $3.76 | $3.90 | $3.71 | $3.78 | 15 163 |
| Jul 31, 2023 | $3.85 | $3.95 | $3.82 | $3.90 | 20 265 |
| Jul 28, 2023 | $3.93 | $4.04 | $3.70 | $3.84 | 7 388 |
| Jul 27, 2023 | $4.01 | $4.16 | $3.93 | $3.95 | 10 797 |
| Jul 26, 2023 | $4.22 | $4.23 | $3.91 | $4.00 | 6 705 |
| Jul 25, 2023 | $4.48 | $4.29 | $4.15 | $4.15 | 22 759 |
| Jul 24, 2023 | $4.05 | $4.37 | $4.12 | $4.18 | 43 907 |
| Jul 21, 2023 | $3.86 | $4.20 | $3.86 | $4.11 | 23 333 |
| Jul 20, 2023 | $3.96 | $3.98 | $3.89 | $3.96 | 13 390 |
