ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Oragenics Inc

Oragenics Inc (OGEN)

0.2586
-0.0264
(-9.26%)
Closed February 08 4:00PM
0.25
-0.0086
(-3.33%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.059-19.09385113270.3090.62990.2412536030190.29512493CS
4-0.0801-24.26537412910.33010.62990.2412151207020.29521717CS
12-0.1-28.57142857140.350.62990.241257908850.30169287CS
26-0.7057-73.8411635450.95572.520.241229697900.41136274CS
52-2.15-89.58333333332.440.241215421590.45939812CS
156-25.55-99.031007751925.826.40.24127025484.55656277CS
260-31.88-99.221910986632.13127.20.2412326245445.78555733CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17389710000.2586-0.0264-9.260.27650.27680.253376216
17388846000.2849999-0.011-3.720.27820.28750.257588909
17387982000.2960.01194.190.53410.62990.2542247370383
17387118000.2841-0.0068-2.340.28220.2919990.2612700943
17386254000.2909-0.0181-5.860.3140.3140.277250076
17383662000.3090.00240.780.3090.3090.295104783
17382798000.30660.00090.290.2960.3140.293118296
17381934000.30570.00070.230.29590.31890.2901183426
17381070000.305-0.003-0.970.30.31210.2902164112
17380206000.3080.0010.330.30450.3180.2901169619
17377614000.3070.02277.980.290.3090.285001314776
17376750000.284300.000.28430.28430.28430
17375886000.2843-0.0037-1.280.28480.28480.2812176238
17375022000.2880.00600012.130.29420.30.2748617421
17371566000.2819999-0.016-5.370.29350.294450.272644718
17370702000.298-0.0065-2.130.30370.3217280.2841237414
17369838000.30450.00822.770.30310.320.2819999209983
17368974000.2963-0.0287-8.830.31540.320.2829999693137
17368110000.325-0.018-5.250.340.3410.3105250885
17365518000.3430.00942.820.33010.3430.3118377514
17363790000.3336-0.0414-11.040.35570.3589990.31897050
17362926000.375-0.035-8.540.41290.41290.36949522
17362062000.40999990.065199918.910.360.40999990.352282248
17359470000.3448-0.0151-4.200.3630.3630.33621054643
17358606000.3599-0.0094-2.550.3820.3950.3459999805379
17356878000.3693-0.0627-14.510.43280.43640.3523560775
17356014000.432-0.0215-4.740.440.44090.3987331891
17353422000.45350.061515.690.39040.46990.361972617
17352558000.3920.0143.700.3860.39770.355380518
17350778400.3780.01253.420.350.40.3454404466
17349966000.36550.01032.900.37610.37620.3449999210320
17347374000.3552-0.0208-5.530.37770.3950.31991362462
17346510000.3760.05115.690.41740.4480.345469855
17345646000.325-0.01-2.990.33460.3474560.3232614697193
17344782000.335-0.0145-4.150.370.37820.33266427
17343918000.34950.01955.910.350.350.33114020
17341326000.330.00421.290.32550.360.325578386
17340462000.3258-0.03-8.430.34599990.34599990.3268407
17339598000.3558-0.0126-3.420.37219990.37219990.3307224924
17338734000.36840.01343.770.370.3740.35150206
17337870000.355-0.0147-3.980.36710.37990.3449999318899
17335278000.36969990.00989992.750.34680.3850.3421542194
17334414000.35980.039812.440.3290.36540.3101960395
17333550000.320.00461.460.3270.3270.3009135531
17332686000.3154-0.0046-1.440.330.330.313150860
17331822000.320.0020.630.31929990.330.3011147845
17329178400.3180.0268.900.3080.31879990.2982178286
17327502000.292-0.012-3.950.3180.31990.2849999192491
17326638000.3040.0020.660.31190.31190.28051148457
17325774000.3020.02810.220.2930.310.275358692
17323182000.2740.00341.260.27060.2880.2602191072
17322318000.2706-0.0174-6.040.280.29640.2652364759
17321454000.2880.0082.860.29130.29350.2808188632
17320590000.28-0.01-3.450.28950.29609990.2542480143
17319726000.29-0.0307-9.570.2940.30.2711874016
17317134000.3207-0.0082-2.490.350.350.31114021578
17316270000.3289-0.0111-3.260.340.34599990.316230438
17315406000.34-0.024-6.590.36480.36940.335319705
17314542000.364-0.008-2.150.34970.370.3401323776
17313678000.372-0.013-3.380.3880.3880.341414674
17311086000.3850.065120.350.32560.430.3152894038

Your Recent History

Delayed Upgrade Clock