
Oragenics Inc (OGEN)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.059 | -19.0938511327 | 0.309 | 0.6299 | 0.2412 | 53603019 | 0.29512493 | CS |
4 | -0.0801 | -24.2653741291 | 0.3301 | 0.6299 | 0.2412 | 15120702 | 0.29521717 | CS |
12 | -0.1 | -28.5714285714 | 0.35 | 0.6299 | 0.2412 | 5790885 | 0.30169287 | CS |
26 | -0.7057 | -73.841163545 | 0.9557 | 2.52 | 0.2412 | 2969790 | 0.41136274 | CS |
52 | -2.15 | -89.5833333333 | 2.4 | 4 | 0.2412 | 1542159 | 0.45939812 | CS |
156 | -25.55 | -99.0310077519 | 25.8 | 26.4 | 0.2412 | 702548 | 4.55656277 | CS |
260 | -31.88 | -99.2219109866 | 32.13 | 127.2 | 0.2412 | 3262454 | 45.78555733 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971000 | 0.2586 | -0.0264 | -9.26 | 0.2765 | 0.2768 | 0.25 | 3376216 |
1738884600 | 0.2849999 | -0.011 | -3.72 | 0.2782 | 0.2875 | 0.25 | 7588909 |
1738798200 | 0.296 | 0.0119 | 4.19 | 0.5341 | 0.6299 | 0.2542 | 247370383 |
1738711800 | 0.2841 | -0.0068 | -2.34 | 0.2822 | 0.291999 | 0.26 | 12700943 |
1738625400 | 0.2909 | -0.0181 | -5.86 | 0.314 | 0.314 | 0.277 | 250076 |
1738366200 | 0.309 | 0.0024 | 0.78 | 0.309 | 0.309 | 0.295 | 104783 |
1738279800 | 0.3066 | 0.0009 | 0.29 | 0.296 | 0.314 | 0.293 | 118296 |
1738193400 | 0.3057 | 0.0007 | 0.23 | 0.2959 | 0.3189 | 0.2901 | 183426 |
1738107000 | 0.305 | -0.003 | -0.97 | 0.3 | 0.3121 | 0.2902 | 164112 |
1738020600 | 0.308 | 0.001 | 0.33 | 0.3045 | 0.318 | 0.2901 | 169619 |
1737761400 | 0.307 | 0.0227 | 7.98 | 0.29 | 0.309 | 0.285001 | 314776 |
1737675000 | 0.2843 | 0 | 0.00 | 0.2843 | 0.2843 | 0.2843 | 0 |
1737588600 | 0.2843 | -0.0037 | -1.28 | 0.2848 | 0.2848 | 0.2812 | 176238 |
1737502200 | 0.288 | 0.0060001 | 2.13 | 0.2942 | 0.3 | 0.2748 | 617421 |
1737156600 | 0.2819999 | -0.016 | -5.37 | 0.2935 | 0.29445 | 0.272 | 644718 |
1737070200 | 0.298 | -0.0065 | -2.13 | 0.3037 | 0.321728 | 0.2841 | 237414 |
1736983800 | 0.3045 | 0.0082 | 2.77 | 0.3031 | 0.32 | 0.2819999 | 209983 |
1736897400 | 0.2963 | -0.0287 | -8.83 | 0.3154 | 0.32 | 0.2829999 | 693137 |
1736811000 | 0.325 | -0.018 | -5.25 | 0.34 | 0.341 | 0.3105 | 250885 |
1736551800 | 0.343 | 0.0094 | 2.82 | 0.3301 | 0.343 | 0.3118 | 377514 |
1736379000 | 0.3336 | -0.0414 | -11.04 | 0.3557 | 0.358999 | 0.31 | 897050 |
1736292600 | 0.375 | -0.035 | -8.54 | 0.4129 | 0.4129 | 0.36 | 949522 |
1736206200 | 0.4099999 | 0.0651999 | 18.91 | 0.36 | 0.4099999 | 0.35 | 2282248 |
1735947000 | 0.3448 | -0.0151 | -4.20 | 0.363 | 0.363 | 0.3362 | 1054643 |
1735860600 | 0.3599 | -0.0094 | -2.55 | 0.382 | 0.395 | 0.3459999 | 805379 |
1735687800 | 0.3693 | -0.0627 | -14.51 | 0.4328 | 0.4364 | 0.3523 | 560775 |
1735601400 | 0.432 | -0.0215 | -4.74 | 0.44 | 0.4409 | 0.3987 | 331891 |
1735342200 | 0.4535 | 0.0615 | 15.69 | 0.3904 | 0.4699 | 0.361 | 972617 |
1735255800 | 0.392 | 0.014 | 3.70 | 0.386 | 0.3977 | 0.355 | 380518 |
1735077840 | 0.378 | 0.0125 | 3.42 | 0.35 | 0.4 | 0.3454 | 404466 |
1734996600 | 0.3655 | 0.0103 | 2.90 | 0.3761 | 0.3762 | 0.3449999 | 210320 |
1734737400 | 0.3552 | -0.0208 | -5.53 | 0.3777 | 0.395 | 0.3199 | 1362462 |
1734651000 | 0.376 | 0.051 | 15.69 | 0.4174 | 0.448 | 0.34 | 5469855 |
1734564600 | 0.325 | -0.01 | -2.99 | 0.3346 | 0.347456 | 0.32326 | 14697193 |
1734478200 | 0.335 | -0.0145 | -4.15 | 0.37 | 0.3782 | 0.33 | 266427 |
1734391800 | 0.3495 | 0.0195 | 5.91 | 0.35 | 0.35 | 0.33 | 114020 |
1734132600 | 0.33 | 0.0042 | 1.29 | 0.3255 | 0.36 | 0.3255 | 78386 |
1734046200 | 0.3258 | -0.03 | -8.43 | 0.3459999 | 0.3459999 | 0.32 | 68407 |
1733959800 | 0.3558 | -0.0126 | -3.42 | 0.3721999 | 0.3721999 | 0.3307 | 224924 |
1733873400 | 0.3684 | 0.0134 | 3.77 | 0.37 | 0.374 | 0.35 | 150206 |
1733787000 | 0.355 | -0.0147 | -3.98 | 0.3671 | 0.3799 | 0.3449999 | 318899 |
1733527800 | 0.3696999 | 0.0098999 | 2.75 | 0.3468 | 0.385 | 0.3421 | 542194 |
1733441400 | 0.3598 | 0.0398 | 12.44 | 0.329 | 0.3654 | 0.3101 | 960395 |
1733355000 | 0.32 | 0.0046 | 1.46 | 0.327 | 0.327 | 0.3009 | 135531 |
1733268600 | 0.3154 | -0.0046 | -1.44 | 0.33 | 0.33 | 0.313 | 150860 |
1733182200 | 0.32 | 0.002 | 0.63 | 0.3192999 | 0.33 | 0.3011 | 147845 |
1732917840 | 0.318 | 0.026 | 8.90 | 0.308 | 0.3187999 | 0.2982 | 178286 |
1732750200 | 0.292 | -0.012 | -3.95 | 0.318 | 0.3199 | 0.2849999 | 192491 |
1732663800 | 0.304 | 0.002 | 0.66 | 0.3119 | 0.3119 | 0.28051 | 148457 |
1732577400 | 0.302 | 0.028 | 10.22 | 0.293 | 0.31 | 0.275 | 358692 |
1732318200 | 0.274 | 0.0034 | 1.26 | 0.2706 | 0.288 | 0.2602 | 191072 |
1732231800 | 0.2706 | -0.0174 | -6.04 | 0.28 | 0.2964 | 0.2652 | 364759 |
1732145400 | 0.288 | 0.008 | 2.86 | 0.2913 | 0.2935 | 0.2808 | 188632 |
1732059000 | 0.28 | -0.01 | -3.45 | 0.2895 | 0.2960999 | 0.2542 | 480143 |
1731972600 | 0.29 | -0.0307 | -9.57 | 0.294 | 0.3 | 0.2711 | 874016 |
1731713400 | 0.3207 | -0.0082 | -2.49 | 0.35 | 0.35 | 0.3111 | 4021578 |
1731627000 | 0.3289 | -0.0111 | -3.26 | 0.34 | 0.3459999 | 0.316 | 230438 |
1731540600 | 0.34 | -0.024 | -6.59 | 0.3648 | 0.3694 | 0.335 | 319705 |
1731454200 | 0.364 | -0.008 | -2.15 | 0.3497 | 0.37 | 0.3401 | 323776 |
1731367800 | 0.372 | -0.013 | -3.38 | 0.388 | 0.388 | 0.34 | 1414674 |
1731108600 | 0.385 | 0.0651 | 20.35 | 0.3256 | 0.43 | 0.315 | 2894038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.