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

Oragenics Inc. Common Stock (NY: OGEN )

0.2980 +0.0040 (+1.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2900 0.3000 0.2900 0.2980 688,681 +0.00(+1.36%)
Feb 13, 2025 0.2836 0.3181 0.2761 0.2940 1,891,382 +0.00(+0.00%)
Feb 12, 2025 0.2900 0.2940 0.2676 0.2940 972,251 +0.03(+9.70%)
Feb 11, 2025 0.2768 0.3040 0.2680 0.2680 3,060,399 -0.02(-6.78%)
Feb 10, 2025 0.2585 0.3000 0.2500 0.2875 2,657,074 +0.03(+11.18%)
Feb 07, 2025 0.2765 0.2768 0.2500 0.2586 3,475,376 -0.03(-9.26%)
Feb 06, 2025 0.2782 0.2875 0.2500 0.2850 7,556,684 -0.01(-3.72%)
Feb 05, 2025 0.5341 0.6299 0.2542 0.2960 247,305,616 +0.01(+4.19%)
Feb 04, 2025 0.2822 0.2920 0.2600 0.2841 12,478,798 -0.01(-2.34%)
Feb 03, 2025 0.3140 0.3140 0.2770 0.2909 256,878 -0.02(-5.86%)
Jan 31, 2025 0.3090 0.3090 0.2950 0.3090 105,103 +0.00(+0.78%)
Jan 30, 2025 0.2960 0.3140 0.2930 0.3066 118,296 +0.00(+0.29%)
Jan 29, 2025 0.3000 0.3189 0.2901 0.3057 183,421 +0.00(+0.23%)
Jan 28, 2025 0.3000 0.3121 0.2902 0.3050 164,106 -0.00(-0.97%)
Jan 27, 2025 0.3045 0.3180 0.2901 0.3080 170,945 +0.00(+0.33%)
Jan 24, 2025 0.2900 0.3090 0.2850 0.3070 315,803 +0.02(+8.10%)
Jan 23, 2025 0.2900 0.2890 0.2800 0.2840 255,504 -0.00(-0.11%)
Jan 22, 2025 0.2848 0.2879 0.2812 0.2843 189,594 -0.00(-1.28%)
Jan 21, 2025 0.2942 0.3000 0.2748 0.2880 617,418 +0.01(+2.13%)
Jan 17, 2025 0.2935 0.2945 0.2720 0.2820 644,784 -0.02(-5.37%)
Jan 16, 2025 0.3000 0.3217 0.2841 0.2980 233,913 -0.01(-2.13%)
Jan 15, 2025 0.3000 0.3200 0.2820 0.3045 209,983 +0.01(+2.77%)
Jan 14, 2025 0.3154 0.3200 0.2830 0.2963 692,977 -0.03(-8.83%)
Jan 13, 2025 0.3400 0.3410 0.3105 0.3250 250,885 -0.02(-5.25%)
Jan 10, 2025 0.3300 0.3430 0.3118 0.3430 382,111 +0.01(+2.82%)
Jan 08, 2025 0.3557 0.3590 0.3100 0.3336 900,479 -0.04(-11.04%)
Jan 07, 2025 0.4129 0.4150 0.3600 0.3750 951,241 -0.03(-8.54%)
Jan 06, 2025 0.3600 0.4100 0.3500 0.4100 2,295,324 +0.07(+18.91%)
Jan 03, 2025 0.3630 0.3670 0.3362 0.3448 1,091,589 -0.02(-4.20%)
Jan 02, 2025 0.3800 0.3950 0.3460 0.3599 804,219 -0.01(-2.55%)
Dec 31, 2024 0.3693 0 -0.06(-14.51%)
Dec 30, 2024 0.4400 0.4409 0.3987 0.4320 333,679 -0.02(-4.74%)
Dec 27, 2024 0.3904 0.4699 0.3610 0.4535 978,348 +0.06(+15.69%)
Dec 26, 2024 0.3900 0.3977 0.3550 0.3920 380,518 +0.01(+3.70%)
Dec 24, 2024 0.3500 0.4000 0.3454 0.3780 404,466 +0.01(+3.42%)
Dec 23, 2024 0.3761 0.3800 0.3450 0.3655 211,320 +0.01(+2.90%)
Dec 20, 2024 0.3777 0.3950 0.3199 0.3552 1,374,287 -0.01(-4.00%)
Dec 19, 2024 0.4174 0.4480 0.3400 0.3700 5,253,172 +0.04(+13.85%)
Dec 18, 2024 0.3346 0.3475 0.3233 0.3250 14,602,951 -0.01(-2.99%)
Dec 17, 2024 0.3700 0.3782 0.3300 0.3350 266,527 -0.01(-4.15%)
Dec 16, 2024 0.3500 0.3500 0.3300 0.3495 126,873 +0.02(+5.91%)
Dec 13, 2024 0.3255 0.3600 0.3255 0.3300 78,710 +0.00(+1.29%)
Dec 12, 2024 0.3460 0.3460 0.3200 0.3258 68,397 -0.03(-8.43%)
Dec 11, 2024 0.3700 0.3722 0.3307 0.3558 224,924 -0.01(-3.42%)
Dec 10, 2024 0.3700 0.3740 0.3500 0.3684 150,256 +0.01(+3.77%)
Dec 09, 2024 0.3671 0.3799 0.3450 0.3550 318,995 -0.01(-3.98%)
Dec 06, 2024 0.3468 0.3850 0.3421 0.3697 545,336 +0.01(+2.75%)
Dec 05, 2024 0.3290 0.3654 0.3101 0.3598 945,069 +0.04(+12.44%)
Dec 04, 2024 0.3270 0.3270 0.3009 0.3200 135,522 +0.00(+1.46%)
Dec 03, 2024 0.3300 0.3300 0.3130 0.3154 155,660 -0.00(-1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.