ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

OGEN Oragenics Inc

1.44
0.04 (2.86%)
Mar 28 2024 - Closed
Delayed by 15 minutes

OGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.44 0.04 2.86% 1.41 1.47 1.40 25,690
Mar 27 2024 1.40 -0.01 -0.71% 1.45 1.45 1.38 36,301
Mar 26 2024 1.41 -0.01 -0.70% 1.45 1.45 1.39 61,016
Mar 25 2024 1.42 -0.05 -3.20% 1.48 1.4899 1.41 30,925
Mar 22 2024 1.467 0.00 -0.20% 1.44 1.48 1.42 41,771
Mar 21 2024 1.47 0.08 5.76% 1.37 1.48 1.37 40,809
Mar 20 2024 1.39 -0.03 -2.11% 1.41 1.44 1.3603 23,384
Mar 19 2024 1.42 0.01 0.71% 1.45 1.45 1.405 30,744
Mar 18 2024 1.41 0.01 0.71% 1.43 1.45 1.26 217,494
Mar 15 2024 1.40 -0.04 -2.78% 1.49 1.49 1.40 33,934
Mar 14 2024 1.44 0.00 0.00% 1.45 1.4533 1.40 21,303
Mar 13 2024 1.44 0.01 0.70% 1.45 1.4766 1.40 33,360
Mar 12 2024 1.43 0.00 0.00% 1.44 1.49 1.41 46,055
Mar 11 2024 1.43 -0.03 -2.05% 1.46 1.505 1.43 73,292
Mar 08 2024 1.46 -0.02 -1.36% 1.43 1.4986 1.43 58,960
Mar 07 2024 1.4801 0.02 1.38% 1.46 1.50 1.4346 89,232
Mar 06 2024 1.46 0.02 1.39% 1.47 1.50 1.4006 68,136
Mar 05 2024 1.44 -0.02 -1.37% 1.46 1.50 1.39 204,345
Mar 04 2024 1.46 0.05 3.55% 1.45 1.47 1.40 94,027
Mar 01 2024 1.41 -0.02 -1.40% 1.47 1.47 1.3901 186,891
Feb 29 2024 1.43 0.01 0.70% 1.44 1.47 1.40 340,946
Feb 28 2024 1.42 -1.03 -42.04% 1.37 1.45 1.34 1,595,828
Feb 27 2024 2.45 -0.71 -22.47% 3.15 3.39 2.42 143,031
Feb 26 2024 3.16 -0.12 -3.66% 3.28 3.3726 3.0834 20,333
Feb 23 2024 3.28 -0.01 -0.30% 3.34 3.466 3.28 8,510
Feb 22 2024 3.29 -0.07 -1.94% 3.48 3.50 3.29 8,231
Feb 21 2024 3.355 -0.34 -9.08% 3.58 3.84 3.2746 28,549
Feb 20 2024 3.69 0.07 1.93% 3.52 3.89 3.33 37,240
Feb 16 2024 3.62 0.02 0.56% 3.61 3.69 3.55 16,983
Feb 15 2024 3.60 0.13 3.74% 3.61 3.7578 3.5191 22,864
Feb 14 2024 3.4701 0.15 4.52% 3.26 3.6699 3.26 28,026
Feb 13 2024 3.32 -0.43 -11.47% 3.76 3.83 3.1361 41,453
Feb 12 2024 3.75 -0.22 -5.54% 4.00 4.00 3.68 37,321
Feb 09 2024 3.97 0.09 2.32% 3.94 3.99 3.70 36,486
Feb 08 2024 3.88 0.84 27.63% 3.05 3.89 2.9001 102,685
Feb 07 2024 3.04 0.59 24.08% 2.40 3.30 2.1251 299,716
Feb 06 2024 2.45 0.21 9.13% 2.26 2.45 2.2056 39,381
Feb 05 2024 2.245 -0.14 -6.06% 2.27 2.48 2.10 94,630
Feb 02 2024 2.3899 0.10 4.36% 2.42 2.57 2.2869 54,274
Feb 01 2024 2.29 -0.01 -0.43% 2.23 2.594 2.12 404,084
Jan 31 2024 2.30 -1.17 -33.62% 2.57 3.2499 2.25 173,590
Jan 30 2024 3.465 -1.19 -25.48% 4.65 4.70 3.45 62,646
Jan 29 2024 4.65 -0.15 -3.13% 4.75 4.75 4.65 12,759
Jan 26 2024 4.80 0.05 1.05% 4.72 4.92 4.72 4,411
Jan 25 2024 4.75 -0.15 -3.00% 4.94 4.95 4.75 6,902
Jan 24 2024 4.8969 -0.25 -4.91% 5.08 5.14 4.7601 11,644
Jan 23 2024 5.15 0.21 4.25% 4.85 5.2687 4.79 6,041
Jan 22 2024 4.94 0.14 2.92% 4.72 5.02 4.72 6,053
Jan 19 2024 4.80 -0.25 -4.95% 5.05 5.10 4.73 12,829
Jan 18 2024 5.05 -0.68 -11.87% 5.63 5.63 5.0295 18,844
Jan 17 2024 5.73 -0.12 -2.05% 5.65 6.22 5.50 17,808
Jan 16 2024 5.85 -0.21 -3.47% 5.81 6.12 5.54 14,000
Jan 12 2024 6.06 0.18 3.15% 5.94 6.2558 5.88 5,952
Jan 11 2024 5.875 0.13 2.17% 5.73 5.9495 5.66 4,380
Jan 10 2024 5.75 -0.32 -5.27% 6.08 6.4222 5.75 11,225
Jan 09 2024 6.07 0.28 4.84% 5.62 6.24 5.6199 4,660
Jan 08 2024 5.79 -0.35 -5.67% 6.14 6.14 5.79 9,085
Jan 05 2024 6.1382 0.08 1.36% 5.87 6.20 5.6901 12,023
Jan 04 2024 6.0557 -0.78 -11.47% 6.68 6.81 5.56 23,194
Jan 03 2024 6.84 0.06 0.88% 7.39 7.74 6.78 68,517
Jan 02 2024 6.78 1.15 20.51% 6.00 6.80 5.7058 40,267

Your Recent History

Delayed Upgrade Clock