Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Oragenics Inc
(NY:
OGEN
)
2.120
-0.100 (-4.50%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
2.230
2.230
2.050
2.120
50,685
-0.10(-4.50%)
May 24, 2024
2.180
2.360
2.160
2.220
44,379
+0.04(+1.83%)
May 23, 2024
2.280
2.500
2.100
2.180
53,094
-0.33(-13.15%)
May 22, 2024
2.980
2.980
1.500
2.510
836,000
-0.53(-17.43%)
May 21, 2024
3.100
3.200
2.760
3.040
213,802
-0.03(-0.98%)
May 20, 2024
2.380
3.430
2.380
3.070
1,199,584
+0.74(+31.76%)
May 17, 2024
1.600
2.400
1.600
2.330
534,458
+0.69(+42.07%)
May 16, 2024
1.660
1.820
1.580
1.640
129,624
+0.00(+0.12%)
May 15, 2024
1.700
1.740
1.500
1.638
71,698
-0.01(-0.73%)
May 14, 2024
1.550
1.710
1.500
1.650
82,442
+0.15(+10.00%)
May 13, 2024
1.860
2.230
1.405
1.500
331,139
-0.34(-18.48%)
May 10, 2024
1.470
1.890
1.402
1.840
440,842
+0.46(+33.33%)
May 09, 2024
1.240
1.400
1.175
1.380
113,303
+0.17(+14.05%)
May 08, 2024
1.320
1.390
1.200
1.210
88,480
-0.13(-9.70%)
May 07, 2024
1.150
1.550
1.130
1.340
586,086
+0.26(+24.07%)
May 06, 2024
1.100
1.180
1.060
1.080
36,920
+0.01(+0.93%)
May 03, 2024
1.060
1.070
1.033
1.070
15,688
+0.02(+1.90%)
May 02, 2024
1.020
1.070
1.020
1.050
11,173
+0.03(+2.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.