Oragenics Inc (OGEN)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 10.3773584906 | 1.06 | 1.24 | 1.0201 | 241441 | 1.14000732 | CS |
| 4 | -0.42 | -26.4150943396 | 1.59 | 1.6745 | 0.97 | 143091 | 1.09505136 | CS |
| 12 | 0.1 | 9.34579439252 | 1.07 | 3.43 | 0.97 | 139221 | 1.82729815 | CS |
| 26 | -4.64 | -79.8623063683 | 5.81 | 6.22 | 0.97 | 112885 | 1.82759412 | CS |
| 52 | -2.36 | -66.8555240793 | 3.53 | 7.74 | 0.97 | 63914 | 2.07499375 | CS |
| 156 | -34.83 | -96.75 | 36 | 69 | 0.97 | 1012015 | 36.67034139 | CS |
| 260 | -27.624 | -95.9366534695 | 28.794 | 127.2 | 0.97 | 3035909 | 49.7908434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.16 | 1.12 | 59119 |
| 1721082600 | 1.18 | 0.07 | 5.83 | 1.15 | 1.185 | 1.11 | 186240 |
| 1720823400 | 1.115 | -0.03 | -2.19 | 1.15 | 1.16 | 1.09 | 222557 |
| 1720737000 | 1.1399999 | -0.04 | -3.39 | 1.24 | 1.24 | 1.09 | 222707 |
| 1720650600 | 1.18 | 0.12 | 11.32 | 1.09 | 1.21 | 1.09 | 368161 |
| 1720564200 | 1.06 | 0.03 | 2.91 | 1.06 | 1.08 | 1.0201 | 207541 |
| 1720477800 | 1.03 | 0.01 | 1.39 | 1.03 | 1.06 | 1.02 | 326746 |
| 1720218600 | 1.0159 | -0.01 | -1.37 | 1.04 | 1.04 | 1.0159 | 33764 |
| 1720040640 | 1.03 | 0.01 | 0.98 | 1.09 | 1.09 | 1.02 | 80496 |
| 1719959400 | 1.02 | -0.04 | -3.78 | 1.04 | 1.04 | 1 | 49161 |
| 1719873000 | 1.0601 | 0.02 | 1.93 | 1.06 | 1.09 | 1.0224 | 45382 |
| 1719613800 | 1.04 | 0.05 | 5.05 | 1.01 | 1.055 | 1 | 57355 |
| 1719527400 | 0.99 | -0.02 | -1.98 | 1.03 | 1.03 | 0.9701 | 159770 |
| 1719441000 | 1.01 | 0.01 | 1.00 | 0.9993 | 1.03 | 0.98 | 133426 |
| 1719354600 | 1 | -0.305 | -23.37 | 1.05 | 1.05 | 0.97 | 344448 |
| 1719268200 | 1.305 | -0.14 | -9.38 | 1.5 | 1.5 | 1.25 | 38563 |
| 1719009000 | 1.44 | -0.01 | -0.69 | 1.57 | 1.57 | 1.4 | 43825 |
| 1718922600 | 1.45 | -0.08 | -5.23 | 1.45 | 1.53 | 1.3332 | 39417 |
| 1718749800 | 1.53 | -0.09 | -5.56 | 1.59 | 1.6745 | 1.523 | 16080 |
| 1718663400 | 1.62 | -0.02 | -1.22 | 1.77 | 1.77 | 1.62 | 11835 |
| 1718404200 | 1.6399999 | -0.05 | -2.96 | 1.71 | 1.71 | 1.6299999 | 10134 |
| 1718317800 | 1.69 | -0.02 | -1.17 | 1.68 | 1.75 | 1.65 | 15739 |
| 1718231400 | 1.71 | -0.04 | -2.29 | 1.77 | 2.02 | 1.65 | 82458 |
| 1718145000 | 1.75 | 0.08 | 4.73 | 1.73 | 1.76 | 1.68 | 11466 |
| 1718058600 | 1.671 | 0 | 0.06 | 1.6299999 | 1.7409 | 1.6263 | 21905 |
| 1717799400 | 1.67 | -0.05 | -2.91 | 1.7 | 1.7699 | 1.6617 | 32810 |
| 1717713000 | 1.72 | -0.24 | -12.02 | 1.99 | 2.07 | 1.6801 | 46151 |
| 1717626600 | 1.955 | -0.08 | -3.69 | 2 | 2.019 | 1.95 | 22698 |
| 1717540200 | 2.0299999 | -0.04 | -1.93 | 2.1 | 2.1 | 1.9999 | 9539 |
| 1717453800 | 2.07 | 0.05 | 2.48 | 2.1 | 2.1 | 1.9426 | 17907 |
| 1717194600 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.1299 | 1.98 | 15941 |
| 1717108200 | 2.04 | 0.07 | 3.55 | 2.12 | 2.12 | 2 | 20995 |
| 1717021800 | 1.97 | -0.15 | -7.08 | 2.04 | 2.15 | 1.96 | 31490 |
| 1716935400 | 2.12 | -0.1 | -4.50 | 2.23 | 2.23 | 2.05 | 47952 |
| 1716589800 | 2.22 | 0.04 | 1.83 | 2.18 | 2.36 | 2.12 | 44377 |
| 1716503400 | 2.18 | -0.33 | -13.15 | 2.2799999 | 2.5 | 2.1001 | 50283 |
| 1716417000 | 2.5099999 | -0.53 | -17.43 | 2.98 | 2.98 | 1.5 | 835989 |
| 1716330600 | 3.04 | -0.03 | -0.98 | 3.1 | 3.2 | 2.7601 | 213762 |
| 1716244200 | 3.07 | 0.74 | 31.76 | 2.38 | 3.43 | 2.38 | 1197663 |
| 1715985000 | 2.33 | 0.69 | 42.07 | 1.6 | 2.4 | 1.6 | 532761 |
| 1715898600 | 1.6399999 | 0 | 0.12 | 1.66 | 1.82 | 1.58 | 129589 |
| 1715812200 | 1.6379999 | -0.01 | -0.73 | 1.7 | 1.7398 | 1.5001 | 71693 |
| 1715725800 | 1.65 | 0.15 | 10.00 | 1.55 | 1.71 | 1.5 | 82439 |
| 1715639400 | 1.5 | -0.34 | -18.48 | 1.86 | 2.23 | 1.405 | 331127 |
| 1715380200 | 1.84 | 0.46 | 33.33 | 1.47 | 1.89 | 1.4019 | 433665 |
| 1715293800 | 1.3799999 | 0.17 | 14.05 | 1.24 | 1.4 | 1.1751 | 113303 |
| 1715207400 | 1.21 | -0.13 | -9.70 | 1.32 | 1.3899999 | 1.2 | 88281 |
| 1715121000 | 1.34 | 0.26 | 24.07 | 1.15 | 1.55 | 1.1299999 | 586078 |
| 1715034600 | 1.08 | 0.01 | 0.93 | 1.1 | 1.1799 | 1.0601 | 36919 |
| 1714775400 | 1.07 | 0.02 | 1.90 | 1.07 | 1.07 | 1.0327 | 15678 |
| 1714689000 | 1.0501 | 0.03 | 2.95 | 1.01 | 1.07 | 1.01 | 11173 |
| 1714602600 | 1.02 | -0.02 | -1.45 | 1.01 | 1.04 | 1 | 9035 |
| 1714516200 | 1.035 | 0.02 | 2.48 | 1.05 | 1.06 | 1.02 | 8218 |
| 1714429800 | 1.01 | -0.02 | -1.94 | 1.07 | 1.07 | 1 | 35416 |
| 1714170600 | 1.03 | -0.03 | -2.83 | 1.07 | 1.08 | 1.01 | 43773 |
| 1714084200 | 1.06 | -0.03 | -2.75 | 1.1 | 1.15 | 1.049 | 61728 |
| 1713997800 | 1.09 | 0 | 0.00 | 1.11 | 1.11 | 1.05 | 9183 |
| 1713911400 | 1.09 | 0.03 | 2.83 | 1.07 | 1.09 | 1.03 | 18832 |
| 1713825000 | 1.06 | -0.07 | -6.19 | 1.1 | 1.1299999 | 1.04 | 14878 |
| 1713565800 | 1.1299999 | 0 | 0.00 | 1.16 | 1.22 | 1.1299999 | 15252 |
| 1713479400 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.16 | 1.09 | 23236 |
| 1713393000 | 1.09 | 0.01 | 0.93 | 1.02 | 1.135 | 1.0149999 | 71801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
