OGEN

Oragenics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

OGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.121.140.771.005,899,015-0.32-28.57%
1 Month1.011.800.771.3116,895,452-0.21-20.79%
3 Months0.431.800.410.914192925,410,2060.3786.05%
6 Months0.60931.800.3770.841278914,036,2480.190731.3%
1 Year0.682.120.260.88868259,667,5500.1217.65%
3 Years1.684.200.260.98990184,509,498-0.88-52.38%
5 Years10.6011.200.261.042,756,134-9.80-92.45%

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
See More Historical Prices »


Your Recent History
AMEX
OGEN
Oragenics
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.