OGEN

Oragenics Historical Data

OGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.315 -0.005 -1.56% 0.3104 0.32 0.31 229,522
Jun 24 2022 0.32 0.025 8.47% 0.31 0.33 0.307 432,043
Jun 23 2022 0.295 -0.005 -1.67% 0.293 0.31 0.292 247,919
Jun 22 2022 0.30 0.0006 0.2% 0.28 0.308 0.28 256,708
Jun 21 2022 0.2994 -0.0206 -6.44% 0.3096 0.31 0.2931 291,228
Jun 20 2022 0.32 0.00 +0.00% 0.2872 0.32 0.27545 0
Jun 17 2022 0.32 0.0456 16.62% 0.2872 0.32 0.27545 384,783
Jun 16 2022 0.2744 -0.0212 -7.17% 0.2979 0.30 0.2651 440,614
Jun 15 2022 0.2956 0.0006 0.2% 0.2916 0.308 0.281 305,361
Jun 14 2022 0.295 -0.0058 -1.93% 0.30 0.3099 0.29 469,222
Jun 13 2022 0.3008 -0.0153 -4.84% 0.3065 0.3199 0.29 386,753
Jun 10 2022 0.3161 -0.0139 -4.21% 0.3245 0.33 0.309 285,647
Jun 09 2022 0.33 0.0158 5.03% 0.3083 0.3379 0.30 375,964
Jun 08 2022 0.3142 0.0142 4.73% 0.30 0.3173 0.30 197,174
Jun 07 2022 0.30 -0.0117 -3.75% 0.3044 0.3184 0.30 161,093
Jun 06 2022 0.3117 -0.0132 -4.06% 0.3247 0.3247 0.3011 368,718
Jun 03 2022 0.3249 -0.0048 -1.46% 0.335 0.3399 0.3123 217,578
Jun 02 2022 0.3297 0.0016 0.49% 0.3237 0.3384 0.31 788,185
Jun 01 2022 0.3281 0.0031 0.95% 0.31 0.3281 0.29 389,367
May 31 2022 0.325 -0.0051 -1.54% 0.3286 0.3439 0.2988 425,194
May 30 2022 0.3301 0.00 0.0% 0.3301 0.3301 0.3301 0
May 27 2022 0.3301 0.01 3.12% 0.335 0.3451 0.3189 572,504
May 26 2022 0.3201 0.0301 10.38% 0.2959 0.3355 0.29 1,190,440
May 25 2022 0.29 0.01 3.57% 0.27 0.2925 0.27 184,781
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
Apr 22 2022 0.3548 0.0048 1.37% 0.346 0.355 0.345 283,021
Apr 21 2022 0.35 -0.0277 -7.33% 0.3793 0.38 0.347 495,347
Apr 20 2022 0.3777 0.0018 0.48% 0.3736 0.39 0.3681 353,640
Apr 19 2022 0.3759 0.0131 3.61% 0.3645 0.3825 0.3549 489,055
Apr 18 2022 0.3628 0.0149 4.28% 0.356 0.37 0.3412 699,262
Apr 15 2022 0.3479 0.00 0.0% 0.3479 0.3479 0.3479 0
Apr 14 2022 0.3479 -0.0032 -0.91% 0.351 0.36 0.3458 333,467
Apr 13 2022 0.3511 0.00 0.0% 0.352 0.3673 0.3452 402,768
Apr 12 2022 0.3511 -0.0119 -3.28% 0.3677 0.3698 0.3501 393,044
Apr 11 2022 0.363 -0.0052 -1.41% 0.3631 0.3745 0.3402 344,171
Apr 08 2022 0.3682 -0.0068 -1.81% 0.37 0.3701 0.3441 454,969
Apr 07 2022 0.375 -0.0091 -2.37% 0.3899 0.3899 0.37 416,436
Apr 06 2022 0.3841 -0.0078 -1.99% 0.3963 0.3963 0.37 741,945
Apr 05 2022 0.3919 -0.0251 -6.02% 0.417 0.4199 0.382 1,404,775
Apr 04 2022 0.417 0.0795 23.56% 0.378 0.42 0.365 3,287,146
Apr 01 2022 0.3375 -0.007 -2.03% 0.3481 0.36 0.3342 2,213,659
Mar 31 2022 0.3445 -0.0146 -4.07% 0.3525 0.3581 0.34 718,252
Mar 30 2022 0.3591 0.0106 3.04% 0.3551 0.3773 0.35 1,234,423


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.