Oragenics Inc (OGEN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0129 | -4.44981027941 | 0.2899 | 0.29 | 0.2521 | 385291 | 0.2774209 | CS |
| 4 | 0.0005 | 0.180831826401 | 0.2765 | 0.3181 | 0.25 | 978989 | 0.27840882 | CS |
| 12 | -0.0485 | -14.9001536098 | 0.3255 | 0.6299 | 0.25 | 5957686 | 0.2998127 | CS |
| 26 | -0.235 | -45.8984375 | 0.512 | 0.6299 | 0.25 | 2892639 | 0.30521313 | CS |
| 52 | -1.183 | -81.0273972603 | 1.46 | 3.43 | 0.25 | 1619510 | 0.43979931 | CS |
| 156 | -19.223 | -98.5794871795 | 19.5 | 25.2 | 0.25 | 705976 | 3.86129491 | CS |
| 260 | -40.043 | -99.3129960317 | 40.32 | 127.2 | 0.25 | 3255613 | 45.73392085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 0.2839999 | 0.0066999 | 2.42 | 0.2854 | 0.29 | 0.2622 | 486470 |
| 1741303800 | 0.2773 | -0.0026 | -0.93 | 0.2715 | 0.2799 | 0.2661 | 312278 |
| 1741217400 | 0.2799 | 0.0100001 | 3.71 | 0.27 | 0.28 | 0.2635 | 243254 |
| 1741131000 | 0.2698999 | -0.0012 | -0.44 | 0.27 | 0.27 | 0.2521 | 514776 |
| 1741044600 | 0.2711 | -0.0189 | -6.52 | 0.2842 | 0.2842 | 0.2621 | 394884 |
| 1740785400 | 0.29 | 0.018 | 6.62 | 0.2899 | 0.29 | 0.2576 | 461265 |
| 1740699000 | 0.272 | -0.008 | -2.86 | 0.2657 | 0.2871 | 0.2635 | 384726 |
| 1740612600 | 0.28 | 0.0065 | 2.38 | 0.2732 | 0.2832 | 0.264 | 277721 |
| 1740526200 | 0.2735 | 0.0013 | 0.48 | 0.266 | 0.278 | 0.2626 | 494239 |
| 1740439800 | 0.2722 | -0.0135 | -4.73 | 0.2829999 | 0.2856 | 0.262 | 803669 |
| 1740180600 | 0.2857 | 0.0029 | 1.03 | 0.294 | 0.294 | 0.2849999 | 451876 |
| 1740094200 | 0.2828 | -0.014899 | -5.00 | 0.29 | 0.2931 | 0.2806 | 508200 |
| 1740007800 | 0.297699 | 0.007699 | 2.65 | 0.3051 | 0.3051 | 0.288 | 420886 |
| 1739921400 | 0.29 | -0.008 | -2.68 | 0.303 | 0.303 | 0.288 | 661995 |
| 1739575800 | 0.298 | 0 | 0.00 | 0.29 | 0.3 | 0.29 | 665640 |
| 1739489400 | 0.298 | 0.004 | 1.36 | 0.2836 | 0.3181 | 0.2761 | 1891732 |
| 1739403000 | 0.294 | 0.026 | 9.70 | 0.29 | 0.294 | 0.2676 | 972520 |
| 1739316600 | 0.268 | -0.0195 | -6.78 | 0.2768 | 0.304 | 0.268 | 3060581 |
| 1739230200 | 0.2875 | 0.0289 | 11.18 | 0.2585 | 0.3 | 0.25 | 2666612 |
| 1738971000 | 0.2586 | -0.0264 | -9.26 | 0.2765 | 0.2768 | 0.25 | 3376216 |
| 1738884600 | 0.2849999 | -0.011 | -3.72 | 0.2782 | 0.2875 | 0.25 | 7588909 |
| 1738798200 | 0.296 | 0.0119 | 4.19 | 0.5341 | 0.6299 | 0.2542 | 247370383 |
| 1738711800 | 0.2841 | -0.0068 | -2.34 | 0.2822 | 0.291999 | 0.26 | 12700943 |
| 1738625400 | 0.2909 | -0.0181 | -5.86 | 0.314 | 0.314 | 0.277 | 250076 |
| 1738366200 | 0.309 | 0.0024 | 0.78 | 0.309 | 0.309 | 0.295 | 104783 |
| 1738279800 | 0.3066 | 0.0009 | 0.29 | 0.296 | 0.314 | 0.293 | 118296 |
| 1738193400 | 0.3057 | 0.0007 | 0.23 | 0.2959 | 0.3189 | 0.2901 | 183426 |
| 1738107000 | 0.305 | -0.003 | -0.97 | 0.3 | 0.3121 | 0.2902 | 164112 |
| 1738020600 | 0.308 | 0.001 | 0.33 | 0.3045 | 0.318 | 0.2901 | 169619 |
| 1737761400 | 0.307 | 0.0227 | 7.98 | 0.29 | 0.309 | 0.285001 | 314776 |
| 1737675000 | 0.2843 | 0 | 0.00 | 0.2843 | 0.2843 | 0.2843 | 0 |
| 1737588600 | 0.2843 | -0.0037 | -1.28 | 0.2848 | 0.2848 | 0.2812 | 176238 |
| 1737502200 | 0.288 | 0.0060001 | 2.13 | 0.2942 | 0.3 | 0.2748 | 617421 |
| 1737156600 | 0.2819999 | -0.016 | -5.37 | 0.2935 | 0.29445 | 0.272 | 644718 |
| 1737070200 | 0.298 | -0.0065 | -2.13 | 0.3037 | 0.321728 | 0.2841 | 237414 |
| 1736983800 | 0.3045 | 0.0082 | 2.77 | 0.3031 | 0.32 | 0.2819999 | 209983 |
| 1736897400 | 0.2963 | -0.0287 | -8.83 | 0.3154 | 0.32 | 0.2829999 | 693137 |
| 1736811000 | 0.325 | -0.018 | -5.25 | 0.34 | 0.341 | 0.3105 | 250885 |
| 1736551800 | 0.343 | 0.0094 | 2.82 | 0.3301 | 0.343 | 0.3118 | 377514 |
| 1736379000 | 0.3336 | -0.0414 | -11.04 | 0.3557 | 0.358999 | 0.31 | 897050 |
| 1736292600 | 0.375 | -0.035 | -8.54 | 0.4129 | 0.4129 | 0.36 | 949522 |
| 1736206200 | 0.4099999 | 0.0651999 | 18.91 | 0.36 | 0.4099999 | 0.35 | 2282248 |
| 1735947000 | 0.3448 | -0.0151 | -4.20 | 0.363 | 0.363 | 0.3362 | 1054643 |
| 1735860600 | 0.3599 | -0.0094 | -2.55 | 0.382 | 0.395 | 0.3459999 | 805379 |
| 1735687800 | 0.3693 | -0.0627 | -14.51 | 0.4328 | 0.4364 | 0.3523 | 560775 |
| 1735601400 | 0.432 | -0.0215 | -4.74 | 0.44 | 0.4409 | 0.3987 | 331891 |
| 1735342200 | 0.4535 | 0.0615 | 15.69 | 0.3904 | 0.4699 | 0.361 | 972617 |
| 1735255800 | 0.392 | 0.014 | 3.70 | 0.386 | 0.3977 | 0.355 | 380518 |
| 1735077840 | 0.378 | 0.0125 | 3.42 | 0.35 | 0.4 | 0.3454 | 404466 |
| 1734996600 | 0.3655 | 0.0103 | 2.90 | 0.3761 | 0.3762 | 0.3449999 | 210320 |
| 1734737400 | 0.3552 | -0.0208 | -5.53 | 0.3777 | 0.395 | 0.3199 | 1362462 |
| 1734651000 | 0.376 | 0.051 | 15.69 | 0.4174 | 0.448 | 0.34 | 5469855 |
| 1734564600 | 0.325 | -0.01 | -2.99 | 0.3346 | 0.347456 | 0.32326 | 14697193 |
| 1734478200 | 0.335 | -0.0145 | -4.15 | 0.37 | 0.3782 | 0.33 | 266427 |
| 1734391800 | 0.3495 | 0.0195 | 5.91 | 0.35 | 0.35 | 0.33 | 114020 |
| 1734132600 | 0.33 | 0.0042 | 1.29 | 0.3255 | 0.36 | 0.3255 | 78386 |
| 1734046200 | 0.3258 | -0.03 | -8.43 | 0.3459999 | 0.3459999 | 0.32 | 68407 |
| 1733959800 | 0.3558 | -0.0126 | -3.42 | 0.3721999 | 0.3721999 | 0.3307 | 224924 |
| 1733873400 | 0.3684 | 0.0134 | 3.77 | 0.37 | 0.374 | 0.35 | 150206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
