Oragenics Inc (OGEN) Historical Stock Data

0.36 ↓0.02 (-5.53%)

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

Historical Data

In the past 30 trading days, OGEN is down -1.46% a day on average. There have been 9 days where Oragenics Inc closed green and 21 days where OGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.38	0.36	↓$0.02 (-5.96%)	0.32	0.40	1.37M
2024-12-19	0.42	0.38	↓$0.04 (-9.92%)	0.34	0.45	5.53M
2024-12-18	0.33	0.33	↓$0.01 (-2.87%)	0.32	0.35	15M
2024-12-17	0.37	0.34	↓$0.04 (-9.46%)	0.33	0.38	266.60K
2024-12-16	0.35	0.35	↓$0.00 (-0.14%)	0.33	0.35	126.98K
2024-12-13	0.33	0.33	↑$0.00 (1.38%)	0.33	0.36	78.71K
2024-12-12	0.35	0.33	↓$0.02 (-5.84%)	0.32	0.35	68.41K
2024-12-11	0.37	0.36	↓$0.02 (-4.41%)	0.33	0.37	225.08K
2024-12-10	0.37	0.37	↓$0.00 (-0.43%)	0.35	0.37	150.27K
2024-12-09	0.37	0.36	↓$0.01 (-3.30%)	0.35	0.38	319.08K
2024-12-06	0.35	0.37	↑$0.02 (6.60%)	0.34	0.39	542.30K
2024-12-05	0.33	0.36	↑$0.03 (9.36%)	0.31	0.37	0.97M
2024-12-04	0.33	0.32	↓$0.01 (-2.14%)	0.30	0.33	135.60K
2024-12-03	0.33	0.32	↓$0.01 (-4.42%)	0.31	0.33	155.70K
2024-12-02	0.32	0.32	↑$0.00 (0.22%)	0.30	0.33	148.44K
2024-11-29	0.31	0.32	↑$0.01 (3.25%)	0.30	0.32	178.29K
2024-11-27	0.32	0.29	↓$0.03 (-8.18%)	0.29	0.32	204.43K
2024-11-26	0.31	0.30	↓$0.01 (-2.53%)	0.28	0.31	152.31K
2024-11-25	0.29	0.30	↑$0.01 (3.07%)	0.28	0.31	358.83K
2024-11-22	0.27	0.27	↑$0.00 (1.26%)	0.26	0.29	222.23K
2024-11-21	0.28	0.27	↓$0.01 (-3.36%)	0.27	0.29	406.53K
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