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 |
| Feb 04, 2016 | $9.50 | $9.70 | $9.50 | $9.60 | 720 |
| Feb 03, 2016 | $9.90 | $9.92 | $9.70 | $9.70 | 1 106 |
| Feb 02, 2016 | $9.90 | $10.60 | $9.40 | $9.50 | 1 976 |
| Feb 01, 2016 | $10.57 | $10.57 | $9.40 | $10.30 | 1 754 |
| Jan 29, 2016 | $10.50 | $11.60 | $9.40 | $10.30 | 9 409 |
| Jan 28, 2016 | $9.60 | $10.40 | $9.60 | $10.00 | 2 032 |
| Jan 27, 2016 | $10.40 | $10.40 | $9.69 | $9.80 | 1 114 |
| Jan 26, 2016 | $9.81 | $10.60 | $9.81 | $9.90 | 386 |
| Jan 25, 2016 | $10.70 | $11.70 | $9.50 | $9.60 | 1 239 |
| Jan 22, 2016 | $10.10 | $10.30 | $9.42 | $10.20 | 1 340 |
| Jan 21, 2016 | $11.40 | $11.90 | $10.10 | $10.10 | 1 850 |
| Jan 20, 2016 | $9.70 | $11.05 | $9.60 | $10.50 | 3 390 |
| Jan 19, 2016 | $10.70 | $10.78 | $9.60 | $9.60 | 2 832 |
| Jan 15, 2016 | $10.80 | $10.80 | $10.10 | $10.60 | 2 508 |
| Jan 14, 2016 | $10.00 | $10.80 | $9.50 | $10.80 | 4 305 |
| Jan 13, 2016 | $10.50 | $11.50 | $10.00 | $10.01 | 4 905 |
| Jan 12, 2016 | $11.50 | $12.00 | $10.90 | $10.90 | 2 107 |
| Jan 11, 2016 | $12.10 | $12.10 | $11.00 | $11.50 | 5 074 |
| Jan 08, 2016 | $12.80 | $12.80 | $12.00 | $12.60 | 1 734 |
| Jan 07, 2016 | $12.00 | $12.70 | $11.76 | $12.20 | 2 542 |
| Jan 06, 2016 | $13.00 | $13.60 | $12.60 | $12.60 | 4 504 |
| Jan 05, 2016 | $12.51 | $13.68 | $12.50 | $13.56 | 1 697 |
