Oragenics Inc (OGEN) Historical Stock Data

0.29 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OGEN is down -0.62% a day on average. There have been 10 days where Oragenics Inc closed green and 20 days where OGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.29	0.29	↓$0.00 (-1.13%)	0.28	0.29	198.99K
2024-11-19	0.29	0.28	↓$0.01 (-3.28%)	0.25	0.30	480.28K
2024-11-18	0.29	0.29	↓$0.00 (-1.36%)	0.27	0.30	874.68K
2024-11-15	0.35	0.32	↓$0.03 (-8.37%)	0.31	0.35	4.05M
2024-11-14	0.34	0.33	↓$0.01 (-3.26%)	0.32	0.35	230.69K
2024-11-13	0.36	0.34	↓$0.02 (-6.80%)	0.34	0.37	320K
2024-11-12	0.35	0.36	↑$0.01 (4.09%)	0.34	0.37	324K
2024-11-11	0.39	0.37	↓$0.02 (-4.12%)	0.34	0.39	1.43M
2024-11-08	0.33	0.39	↑$0.06 (18.24%)	0.32	0.43	2.90M
2024-11-07	0.33	0.32	↓$0.01 (-3.06%)	0.31	0.34	161.43K
2024-11-06	0.32	0.31	↓$0.00 (-1.20%)	0.30	0.32	132.69K
2024-11-05	0.31	0.32	↑$0.00 (1.21%)	0.31	0.33	137.45K
2024-11-04	0.29	0.31	↑$0.03 (9.79%)	0.29	0.31	137.18K
2024-11-01	0.30	0.30	↓$0.01 (-2.01%)	0.29	0.31	216.37K
2024-10-31	0.32	0.31	↓$0.01 (-3.79%)	0.30	0.32	125.70K
2024-10-30	0.32	0.32	↑$0.00 (0.50%)	0.28	0.33	153.55K
2024-10-29	0.32	0.32	↓$0.01 (-2.15%)	0.31	0.33	121.53K
2024-10-28	0.31	0.32	↑$0.02 (5.97%)	0.31	0.34	224.20K
2024-10-25	0.32	0.31	↓$0.00 (-0.54%)	0.30	0.32	188.89K
2024-10-24	0.34	0.32	↓$0.02 (-7.03%)	0.30	0.34	448.57K
2024-10-23	0.33	0.33	↓$0.00 (-1.39%)	0.31	0.35	418.36K
2024-10-22	0.35	0.34	↓$0.01 (-2.57%)	0.33	0.41	2.29M
2024-10-21	0.33	0.35	↑$0.02 (5.83%)	0.31	0.35	701.01K
2024-10-18	0.33	0.33	↑$0.00 (0.31%)	0.31	0.35	389.96K
2024-10-17	0.34	0.32	↓$0.02 (-4.94%)	0.31	0.34	269.69K
2024-10-16	0.30	0.34	↑$0.04 (12.54%)	0.30	0.34	504.45K
2024-10-15	0.32	0.30	↓$0.02 (-5.24%)	0.29	0.32	544.98K
2024-10-14	0.35	0.32	↓$0.03 (-9.94%)	0.30	0.35	596K
2024-10-11	0.38	0.35	↓$0.03 (-6.61%)	0.35	0.40	581.45K
2024-10-10	0.38	0.39	↑$0.01 (1.84%)	0.38	0.40	160.46K