Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oragenics Inc (NY: OGEN )

2.180 -0.330 (-13.15%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.00 42.00 34.38 34.80 23,164 -1.20(-3.33%)
Jul 30, 2018 33.00 36.60 32.46 36.00 10,706 +3.60(+11.11%)
Jul 27, 2018 33.60 35.40 31.20 32.40 3,913 -1.27(-3.78%)
Jul 26, 2018 33.60 36.60 33.30 33.67 12,124 -0.20(-0.58%)
Jul 25, 2018 35.59 35.59 33.60 33.87 3,981 -0.76(-2.20%)
Jul 24, 2018 37.26 37.32 34.50 34.63 7,363 -2.09(-5.69%)
Jul 23, 2018 40.00 40.00 36.33 36.72 5,699 -1.38(-3.62%)
Jul 20, 2018 41.70 42.01 37.80 38.10 8,880 -3.31(-7.98%)
Jul 19, 2018 40.20 44.40 39.60 41.41 9,443 +1.74(+4.39%)
Jul 18, 2018 43.80 44.86 39.60 39.67 8,777 -1.18(-2.88%)
Jul 17, 2018 44.70 44.70 40.80 40.84 10,663 -4.16(-9.24%)
Jul 16, 2018 49.20 49.20 44.16 45.00 7,595 -3.00(-6.25%)
Jul 13, 2018 51.00 51.00 45.06 48.00 39,087 -25.20(-34.43%)
Jul 12, 2018 81.00 81.60 70.80 73.20 5,925 -8.40(-10.29%)
Jul 11, 2018 83.40 86.87 81.00 81.60 1,583 -3.00(-3.55%)
Jul 10, 2018 85.20 99.00 81.00 84.60 6,591 +1.80(+2.17%)
Jul 09, 2018 84.00 84.00 81.00 82.80 873 +0.00(+0.00%)
Jul 06, 2018 78.60 84.00 78.00 82.80 1,803 +0.01(+0.01%)
Jul 05, 2018 87.00 87.00 81.60 82.79 610 +1.19(+1.46%)
Jul 03, 2018 81.60 81.60 81.60 0 -3.60(-4.23%)
Jul 02, 2018 92.40 92.40 81.00 85.20 1,005 +2.40(+2.90%)
Jun 29, 2018 84.84 81.00 82.80 804 -1.74(-2.06%)
Jun 28, 2018 102.60 102.60 78.00 84.54 3,107 -4.71(-5.28%)
Jun 27, 2018 94.80 94.80 86.40 89.25 1,758 -1.95(-2.14%)
Jun 26, 2018 90.00 95.40 89.40 91.20 714 +0.60(+0.66%)
Jun 25, 2018 93.00 94.20 88.80 90.60 1,438 -0.60(-0.66%)
Jun 22, 2018 99.60 99.60 89.40 91.20 2,064 -9.60(-9.52%)
Jun 21, 2018 100.80 106.80 93.00 100.80 6,169 +3.00(+3.07%)
Jun 20, 2018 96.00 108.00 87.07 97.80 9,844 +10.19(+11.64%)
Jun 19, 2018 83.40 88.20 82.80 87.61 2,556 +4.81(+5.80%)
Jun 18, 2018 88.80 88.80 81.00 82.80 1,496 -3.00(-3.50%)
Jun 15, 2018 88.20 84.02 85.80 2,529 +1.78(+2.12%)
Jun 14, 2018 88.80 88.80 84.00 84.02 2,111 -1.78(-2.08%)
Jun 13, 2018 85.20 89.40 84.00 85.80 3,544 +1.20(+1.42%)
Jun 12, 2018 91.20 92.54 81.01 84.60 6,053 -5.99(-6.62%)
Jun 11, 2018 97.80 100.80 88.80 90.59 12,759 -2.41(-2.59%)
Jun 08, 2018 99.60 100.80 90.60 93.00 3,253 -0.60(-0.64%)
Jun 07, 2018 97.80 99.50 93.00 93.60 3,297 -4.20(-4.29%)
Jun 06, 2018 103.80 97.80 20,472 +7.80(+8.67%)
Jun 05, 2018 83.40 91.80 79.86 90.00 13,505 +6.00(+7.14%)
Jun 04, 2018 89.40 89.85 78.06 84.00 9,807 -3.00(-3.45%)
Jun 01, 2018 95.40 95.40 82.08 87.00 14,963 -3.00(-3.33%)
May 31, 2018 102.00 108.60 90.00 90.00 30,088 -30.00(-25.00%)
May 30, 2018 126.00 145.80 106.80 120.00 285,804 +48.00(+66.67%)
May 29, 2018 72.00 75.61 71.40 72.00 1,744 +0.54(+0.76%)
May 25, 2018 71.46 71.46 71.46 0 -1.74(-2.38%)
May 24, 2018 81.00 83.54 72.66 73.20 7,596 -10.80(-12.86%)
May 23, 2018 70.20 99.00 70.20 84.00 49,209 +13.80(+19.66%)
May 22, 2018 73.20 74.40 70.20 70.20 1,289 -1.20(-1.68%)
May 21, 2018 71.40 73.20 70.20 71.40 1,840 +1.80(+2.59%)
May 18, 2018 69.60 71.40 69.00 69.60 1,015 +0.00(+0.00%)
May 17, 2018 72.00 73.75 69.60 69.60 2,038 -3.00(-4.13%)
May 16, 2018 72.00 75.00 70.20 72.60 2,501 -3.60(-4.72%)
May 15, 2018 72.00 79.75 67.80 76.20 5,810 +4.20(+5.83%)
May 14, 2018 75.00 78.00 69.06 72.00 2,028 -3.00(-4.00%)
May 11, 2018 77.40 79.19 75.00 75.00 2,435 -3.00(-3.85%)
May 10, 2018 85.20 85.20 78.00 78.00 3,899 -8.40(-9.72%)
May 09, 2018 97.20 104.40 78.79 86.40 23,431 -9.00(-9.43%)
May 08, 2018 78.60 102.01 76.80 95.40 50,766 +20.29(+27.02%)
May 07, 2018 75.60 76.80 73.81 75.11 1,191 +1.91(+2.61%)
May 04, 2018 73.20 94.80 71.86 73.19 7,461 +1.79(+2.51%)
May 03, 2018 74.40 74.40 70.20 71.40 967 -3.00(-4.03%)
May 02, 2018 78.00 78.00 67.80 74.40 1,491 -0.60(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.