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 |
| Jul 19, 2023 | $3.68 | $4.00 | $3.65 | $3.90 | 28 965 |
| Jul 18, 2023 | $3.60 | $3.69 | $3.48 | $3.64 | 11 942 |
| Jul 17, 2023 | $3.53 | $3.79 | $3.52 | $3.67 | 12 136 |
| Jul 14, 2023 | $3.74 | $3.74 | $3.54 | $3.70 | 12 114 |
| Jul 13, 2023 | $3.47 | $3.70 | $3.47 | $3.64 | 19 270 |
| Jul 12, 2023 | $3.51 | $3.73 | $3.45 | $3.56 | 19 361 |
| Jul 11, 2023 | $3.45 | $3.50 | $3.38 | $3.44 | 7 481 |
| Jul 10, 2023 | $3.35 | $3.50 | $3.30 | $3.40 | 24 456 |
| Jul 07, 2023 | $3.27 | $3.29 | $3.27 | $3.27 | 1 939 |
| Jul 06, 2023 | $3.21 | $3.34 | $3.21 | $3.31 | 3 586 |
| Jul 05, 2023 | $3.46 | $3.46 | $3.23 | $3.26 | 3 397 |
| Jul 03, 2023 | $3.34 | $3.50 | $3.30 | $3.30 | 5 364 |
| Jun 30, 2023 | $3.33 | $3.49 | $3.23 | $3.31 | 6 334 |
| Jun 29, 2023 | $3.39 | $3.39 | $3.33 | $3.37 | 3 997 |
| Jun 28, 2023 | $3.35 | $3.49 | $3.35 | $3.39 | 4 166 |
| Jun 27, 2023 | $3.30 | $3.48 | $3.28 | $3.33 | 3 312 |
| Jun 26, 2023 | $3.46 | $3.46 | $3.30 | $3.37 | 8 431 |
| Jun 23, 2023 | $3.01 | $3.40 | $3.04 | $3.40 | 5 638 |
| Jun 22, 2023 | $2.94 | $3.11 | $2.94 | $3.09 | 3 447 |
| Jun 21, 2023 | $3.12 | $3.12 | $3.00 | $3.09 | 4 825 |
| Jun 20, 2023 | $3.00 | $3.12 | $2.95 | $3.10 | 7 649 |
| Jun 16, 2023 | $3.03 | $3.10 | $2.94 | $2.94 | 9 714 |
| Jun 15, 2023 | $2.80 | $3.04 | $2.80 | $3.00 | 5 724 |
| Jun 14, 2023 | $2.99 | $3.06 | $2.94 | $2.94 | 4 556 |
| Jun 13, 2023 | $3.04 | $3.05 | $3.00 | $3.05 | 2 571 |
