Indicators

Oragenics Inc (NY: OGEN )

1.671 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.60	37.81	32.40	33.89	65,415	-0.31(-0.89%)
May 28, 2020	34.20	34.80	34.20	34.20	15,604	-1.20(-3.39%)
May 27, 2020	34.80	36.00	33.60	35.40	20,532	-0.38(-1.07%)
May 26, 2020	36.54	37.20	34.80	35.78	24,416	-0.60(-1.65%)
May 22, 2020	34.95	37.20	33.60	36.38	28,103	+1.15(+3.27%)
May 21, 2020	37.85	37.86	33.60	35.23	47,593	-2.57(-6.79%)
May 20, 2020	36.60	40.80	36.60	37.80	87,767	-1.20(-3.08%)
May 19, 2020	43.20	46.80	36.00	39.00	605,876	+6.80(+21.13%)
May 18, 2020	31.50	32.20	30.07	32.20	26,172	+0.23(+0.73%)
May 15, 2020	32.40	33.60	30.60	31.96	25,641	-1.04(-3.15%)
May 14, 2020	31.80	34.20	30.60	33.00	28,122	+0.60(+1.85%)
May 13, 2020	36.00	37.20	30.60	32.40	70,948	-2.39(-6.88%)
May 12, 2020	31.87	35.70	31.20	34.79	78,061	+2.53(+7.85%)
May 11, 2020	29.90	32.26	29.90	32.26	15,989	+1.18(+3.80%)
May 08, 2020	30.66	31.50	29.44	31.08	28,141	+0.78(+2.57%)
May 07, 2020	29.34	30.59	28.31	30.30	23,694	+0.90(+3.06%)
May 06, 2020	30.60	30.60	28.20	29.40	23,768	-0.55(-1.82%)
May 05, 2020	32.13	32.77	28.21	29.95	72,533	-3.05(-9.25%)
May 04, 2020	43.20	43.20	31.20	33.00	252,726	+2.82(+9.34%)

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.