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
	0.0006	0.21%	0.280601	12:19:09

Open Price	Low Price	High Price	Close Price	Prev Close
0.27	0.27	0.29		0.28

OGEN Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.2657	0.31	0.254	0.2786685	392,701	0.0149	5.61%
1 Month	0.3402	0.3638	0.2184	0.2892216	478,602	-0.0596	-17.52%
3 Months	0.36	0.42	0.2184	0.3464059	729,115	-0.0794	-22.06%
6 Months	0.5621	0.625099	0.2184	0.4552745	1,343,402	-0.2815	-50.08%
1 Year	0.64	1.15	0.2184	0.6811959	2,856,423	-0.3594	-56.16%
3 Years	0.5053	2.12	0.2184	0.8448513	4,929,789	-0.2247	-44.47%
5 Years	4.821	6.80	0.2184	0.952766	3,611,020	-4.54	-94.18%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2022	0.28	-0.0085	-2.95%	0.295	0.2959	0.28	321,617
May 23 2022	0.2885	0.0046	1.62%	0.28	0.2927	0.275	305,330
May 20 2022	0.2839	0.0039	1.39%	0.2889	0.31	0.2746	482,986
May 19 2022	0.28	0.0229	8.91%	0.2625	0.2998	0.257001	543,819
May 18 2022	0.2571	-0.0098	-3.67%	0.2657	0.274199	0.254	309,753
May 17 2022	0.2669	0.0069	2.65%	0.267	0.274699	0.2605	297,195
May 16 2022	0.26	-0.009	-3.35%	0.29	0.29	0.26	471,489
May 13 2022	0.269	0.0306	12.84%	0.24	0.269	0.24	574,487
May 12 2022	0.2384	-0.0016	-0.67%	0.2184	0.2625	0.2184	610,139
May 11 2022	0.24	-0.02	-7.69%	0.26	0.2699	0.23	445,123
May 10 2022	0.26	-0.0151	-5.49%	0.27	0.29	0.25	761,944
May 09 2022	0.2751	-0.033	-10.71%	0.28	0.305	0.27	457,754
May 06 2022	0.3081	-0.0193	-5.89%	0.3201	0.3274	0.261	869,151
May 05 2022	0.3274	0.0126	4.0%	0.3123	0.33	0.30	462,515
May 04 2022	0.3148	-0.0058	-1.81%	0.3149	0.3206	0.306	310,011
May 03 2022	0.3206	-0.0013	-0.4%	0.33	0.331	0.30	729,197
May 02 2022	0.3219	-0.0084	-2.54%	0.33	0.33	0.320101	338,281
Apr 29 2022	0.3303	-0.0115	-3.36%	0.33	0.3405	0.325	415,570
Apr 28 2022	0.3418	0.0094	2.83%	0.335	0.3638	0.331	427,286
Apr 27 2022	0.3324	-0.013	-3.76%	0.3402	0.3498	0.33	438,384
Apr 26 2022	0.3454	-0.0095	-2.68%	0.35	0.37	0.341	407,846
Apr 25 2022	0.3549	0.0001	0.03%	0.3485	0.361	0.3444	346,371