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 |
| Mar 11, 2016 | $10.00 | $10.80 | $9.00 | $9.40 | 4 663 |
| Mar 10, 2016 | $10.01 | $10.10 | $9.60 | $9.80 | 938 |
| Mar 09, 2016 | $10.20 | $10.40 | $9.60 | $9.60 | 1 049 |
| Mar 08, 2016 | $10.60 | $11.20 | $10.20 | $10.20 | 3 491 |
| Mar 07, 2016 | $10.60 | $10.60 | $9.60 | $10.30 | 4 007 |
| Mar 04, 2016 | $10.60 | $10.62 | $9.90 | $10.30 | 4 027 |
| Mar 03, 2016 | $11.00 | $11.40 | $10.60 | $10.60 | 1 835 |
| Mar 02, 2016 | $10.90 | $11.50 | $10.90 | $11.00 | 1 370 |
| Mar 01, 2016 | $10.81 | $11.10 | $10.60 | $11.00 | 3 699 |
| Feb 29, 2016 | $10.50 | $10.90 | $10.50 | $10.60 | 3 825 |
| Feb 26, 2016 | $10.30 | $10.50 | $10.20 | $10.40 | 1 717 |
| Feb 25, 2016 | $10.40 | $10.60 | $9.60 | $10.60 | 1 776 |
| Feb 24, 2016 | $11.00 | $11.00 | $9.95 | $10.30 | 2 002 |
| Feb 23, 2016 | $10.70 | $10.70 | $10.30 | $10.30 | 656 |
| Feb 22, 2016 | $11.00 | $12.00 | $10.60 | $10.80 | 5 364 |
| Feb 19, 2016 | $9.10 | $10.80 | $9.10 | $10.00 | 7 960 |
| Feb 18, 2016 | $8.20 | $8.50 | $8.20 | $8.50 | 1 491 |
| Feb 17, 2016 | $8.40 | $8.40 | $7.50 | $8.20 | 6 418 |
| Feb 16, 2016 | $8.00 | $8.70 | $8.00 | $8.40 | 917 |
| Feb 12, 2016 | $8.60 | $9.00 | $8.30 | $8.40 | 614 |
| Feb 11, 2016 | $8.90 | $8.90 | $7.80 | $8.08 | 2 483 |
| Feb 10, 2016 | $8.31 | $9.05 | $8.31 | $8.90 | 738 |
| Feb 09, 2016 | $8.61 | $9.20 | $8.61 | $8.61 | 2 434 |
| Feb 08, 2016 | $9.40 | $9.60 | $8.70 | $9.00 | 1 844 |
| Feb 05, 2016 | $9.60 | $9.88 | $9.40 | $9.40 | 1 934 |
