Best deals to access real time data! |
CHART Trader
Monthly Subscription
for only
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
Small Cap Basic
Monthly Subscription
for only
|
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% |
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 |