ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

OGEN Oragenics Inc

3.36
-0.2899 (-7.94%)
Dec 05 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Oragenics Inc OGEN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.2899 -7.94% 3.36 19:41:07
Open Price Low Price High Price Close Price Prev Close
3.53 3.30 3.72 3.36 3.6499
more quote information »

OGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.503.803.303.596,056-0.14-4.0%
1 Month3.783.853.303.613,871-0.42-11.11%
3 Months3.094.002.753.2516,6580.278.74%
6 Months3.034.482.653.3513,2500.3310.89%
1 Year12.0012.32992.588.11182,319-8.64-72.0%
3 Years28.92108.002.5850.423,549,317-25.56-88.38%
5 Years76.20127.202.5849.703,205,791-72.84-95.59%

OGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 3.36 -0.29 -7.94% 3.53 3.72 3.30 13,399
Dec 04 2023 3.6499 0.19 5.49% 3.41 3.66 3.41 3,478
Dec 01 2023 3.46 -0.12 -3.35% 3.59 3.80 3.46 7,990
Nov 30 2023 3.58 -0.12 -3.24% 3.70 3.80 3.44 8,459
Nov 29 2023 3.70 0.10 2.84% 3.60 3.70 3.5901 7,972
Nov 28 2023 3.5978 0.09 2.5% 3.50 3.5978 3.50 2,382
Nov 27 2023 3.51 -0.09 -2.5% 3.51 3.60 3.50 2,954
Nov 24 2023 3.60 0.12 3.45% 3.48 3.70 3.48 2,819
Nov 22 2023 3.48 -0.02 -0.57% 3.48 3.58 3.48 2,452
Nov 21 2023 3.5001 -0.04 -1.09% 3.55 3.62 3.4883 2,537
Nov 20 2023 3.5386 -0.07 -1.84% 3.56 3.6475 3.47 5,330
Nov 17 2023 3.605 -0.08 -2.04% 3.59 3.76 3.59 949
Nov 16 2023 3.68 0.06 1.66% 3.62 3.73 3.4547 5,332
Nov 15 2023 3.62 0.03 0.84% 3.61 3.77 3.53 1,361
Nov 14 2023 3.59 -0.05 -1.37% 3.64 3.70 3.51 3,255
Nov 13 2023 3.64 0.04 1.11% 3.61 3.6799 3.45 2,855
Nov 10 2023 3.60 -0.15 -4.0% 3.76 3.76 3.45 2,519
Nov 09 2023 3.75 -0.04 -1.06% 3.79 3.79 3.65 2,172
Nov 08 2023 3.79 -0.01 -0.26% 3.80 3.80 3.71 4,822
Nov 07 2023 3.80 0.05 1.33% 3.78 3.85 3.7668 3,913
Nov 06 2023 3.75 -0.04 -1.06% 3.85 3.9199 3.62 9,133
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock