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
0.0006 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
more quote information »

OGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.26570.310.2540.2786685392,7010.01495.61%
1 Month0.34020.36380.21840.2892216478,602-0.0596-17.52%
3 Months0.360.420.21840.3464059729,115-0.0794-22.06%
6 Months0.56210.6250990.21840.45527451,343,402-0.2815-50.08%
1 Year0.641.150.21840.68119592,856,423-0.3594-56.16%
3 Years0.50532.120.21840.84485134,929,789-0.2247-44.47%
5 Years4.8216.800.21840.9527663,611,020-4.54-94.18%

OGEN 1 Month Historical Prices

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
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.