Best deals to access real time data! |
CHART Trader
Monthly Subscription
for only
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
Small Cap Basic
Monthly Subscription
for only
|
VAT not included
|
Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Oragenics Inc | OGEN | AMEX | Common Stock |
Price Change | Change Percent | Stock Price | Last Traded ![]() |
|
---|---|---|---|---|
-0.1196 | -13.01% | 0.80 | 19:28:09 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.878 | 0.77 | 0.9078 | 0.7956 | 0.9196 |
OGEN Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.12 | 1.14 | 0.77 | 1.00 | 5,899,015 | -0.32 | -28.57% |
1 Month | 1.01 | 1.80 | 0.77 | 1.31 | 16,895,452 | -0.21 | -20.79% |
3 Months | 0.43 | 1.80 | 0.41 | 0.9141929 | 25,410,206 | 0.37 | 86.05% |
6 Months | 0.6093 | 1.80 | 0.377 | 0.8412789 | 14,036,248 | 0.1907 | 31.3% |
1 Year | 0.68 | 2.12 | 0.26 | 0.8886825 | 9,667,550 | 0.12 | 17.65% |
3 Years | 1.68 | 4.20 | 0.26 | 0.9899018 | 4,509,498 | -0.88 | -52.38% |
5 Years | 10.60 | 11.20 | 0.26 | 1.04 | 2,756,134 | -9.80 | -92.45% |
OGEN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 04 2021 | 0.7956 | -0.124 | -13.48% | 0.878 | 0.9078 | 0.77 | 8,651,368 |
Mar 03 2021 | 0.9196 | -0.1204 | -11.58% | 1.00 | 1.03 | 0.9121 | 8,138,487 |
Mar 02 2021 | 1.04 | 0.02 | 2.38% | 1.04 | 1.06 | 1.01 | 4,504,411 |
Mar 01 2021 | 1.0158 | 0.00 | -0.41% | 1.05 | 1.07 | 1.01 | 3,977,330 |
Feb 26 2021 | 1.02 | -0.03 | -2.86% | 1.03 | 1.08 | 0.9801 | 5,762,213 |
Feb 25 2021 | 1.05 | -0.11 | -9.48% | 1.12 | 1.14 | 1.03 | 7,112,636 |
Feb 24 2021 | 1.16 | 0.02 | 1.75% | 1.15 | 1.23 | 1.15 | 4,320,577 |
Feb 23 2021 | 1.14 | -0.11 | -8.8% | 1.09 | 1.19 | 0.953 | 9,808,353 |
Feb 22 2021 | 1.25 | -0.05 | -3.85% | 1.39 | 1.40 | 1.24 | 8,407,275 |
Feb 19 2021 | 1.30 | 0.10 | 8.33% | 1.27 | 1.34 | 1.22 | 8,244,867 |
Feb 18 2021 | 1.20 | -0.09 | -6.98% | 1.25 | 1.26 | 1.125 | 7,370,405 |
Feb 17 2021 | 1.29 | -0.10 | -7.19% | 1.29 | 1.32 | 1.15 | 10,012,827 |
Feb 16 2021 | 1.39 | -0.01 | -0.71% | 1.45 | 1.49 | 1.32 | 12,490,086 |
Feb 12 2021 | 1.40 | 0.02 | 1.45% | 1.34 | 1.50 | 1.28 | 13,306,978 |
Feb 11 2021 | 1.38 | -0.09 | -6.12% | 1.47 | 1.47 | 1.35 | 12,831,214 |
Feb 10 2021 | 1.47 | -0.05 | -3.29% | 1.60 | 1.62 | 1.25 | 27,558,365 |
Feb 09 2021 | 1.52 | 0.22 | 16.92% | 1.77 | 1.80 | 1.45 | 63,988,700 |
Feb 08 2021 | 1.30 | 0.25 | 23.81% | 1.15 | 1.43 | 1.10 | 85,172,227 |
Feb 05 2021 | 1.05 | 0.04 | 4.02% | 1.02 | 1.10 | 0.9846 | 18,722,963 |