Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 10 minutes

S&P Futures
4,164.75
-11.00(-0.26%)
Dow Futures
34,123.00
-83.00(-0.24%)
Nasdaq Futures
12,746.50
-30.25(-0.24%)
Russell 2000 Futures
1,971.80
-7.50(-0.38%)
Crude Oil
77.66
+0.52(+0.67%)
Gold
1,893.30
+8.50(+0.45%)

Advertisement

Oragenics, Inc. (OGEN)

NYSE American - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

7.03

-0.32

(-4.35%)

At close: 03:57PM EST

6.70

-0.33

(-4.69%)

After hours:

07:58PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	7.17	7.52	6.75	7.03	7.03	15,100
Feb 06, 2023	6.98	7.44	6.90	7.35	7.35	16,700
Feb 03, 2023	6.65	7.25	6.65	7.14	7.14	58,300
Feb 02, 2023	6.27	6.95	6.27	6.79	6.79	26,600
Feb 01, 2023	6.56	6.68	6.15	6.42	6.42	21,600
Jan 31, 2023	6.54	6.78	6.54	6.60	6.60	24,100
Jan 30, 2023	6.10	6.69	6.10	6.67	6.67	15,900
Jan 27, 2023	6.41	6.42	6.13	6.20	6.20	23,200
Jan 26, 2023	6.74	6.74	6.41	6.41	6.41	16,900
Jan 25, 2023	7.42	7.42	6.54	6.66	6.66	33,300
Jan 24, 2023	7.57	7.72	7.15	7.16	7.16	79,400
Jan 23, 2023	7.92	8.23	7.13	7.17	7.17	202,100
Jan 23, 2023	1:60 Stock Split
Jan 20, 2023	8.40	9.00	7.80	8.40	8.40	26,648
Jan 19, 2023	9.00	9.00	8.40	8.40	8.40	12,905
Jan 18, 2023	8.40	9.60	8.40	9.00	9.00	31,298
Jan 17, 2023	7.80	8.40	7.80	8.40	8.40	27,227
Jan 13, 2023	7.80	8.40	7.20	8.40	8.40	27,835
Jan 12, 2023	7.80	7.80	7.20	7.80	7.80	10,130
Jan 11, 2023	7.80	7.80	7.20	7.20	7.20	15,793
Jan 10, 2023	7.80	7.80	7.20	7.80	7.80	25,742
Jan 09, 2023	8.40	8.40	7.80	7.80	7.80	7,975
Jan 06, 2023	8.40	8.40	7.80	8.40	8.40	14,850
Jan 05, 2023	7.80	8.40	7.80	8.40	8.40	28,277
Jan 04, 2023	7.80	7.80	6.60	7.80	7.80	15,428
Jan 03, 2023	6.60	7.20	6.60	7.20	7.20	26,873
Dec 30, 2022	6.60	6.60	6.00	6.60	6.60	22,097
Dec 29, 2022	6.00	6.60	6.00	6.60	6.60	15,782
Dec 28, 2022	7.20	7.20	6.00	6.60	6.60	33,630
Dec 27, 2022	8.40	8.40	7.20	7.80	7.80	49,007
Dec 23, 2022	9.60	9.60	8.40	8.40	8.40	110,520
Dec 22, 2022	11.40	11.40	9.00	9.60	9.60	88,535
Dec 21, 2022	10.20	10.20	7.20	7.80	7.80	31,768
Dec 20, 2022	10.20	11.40	9.60	9.60	9.60	14,600
Dec 19, 2022	10.20	10.20	9.60	9.60	9.60	15,208
Dec 16, 2022	10.20	10.80	9.60	10.20	10.20	7,607
Dec 15, 2022	10.20	10.80	9.60	10.20	10.20	15,663
Dec 14, 2022	10.80	10.80	10.20	10.20	10.20	7,915
Dec 13, 2022	11.40	11.40	10.80	10.80	10.80	5,400
Dec 12, 2022	10.80	11.40	10.80	11.40	11.40	3,950
Dec 09, 2022	12.00	12.00	10.80	11.40	11.40	7,405
Dec 08, 2022	11.40	12.00	11.40	11.40	11.40	3,140
Dec 07, 2022	11.40	12.00	11.40	12.00	12.00	4,955
Dec 06, 2022	12.00	12.00	11.40	11.40	11.40	4,022
Dec 05, 2022	12.00	12.60	11.40	12.00	12.00	3,598
Dec 02, 2022	12.00	12.00	11.40	12.00	12.00	2,425
Dec 01, 2022	12.00	12.00	11.40	12.00	12.00	4,977
Nov 30, 2022	11.40	12.00	10.80	12.00	12.00	7,530
Nov 29, 2022	12.00	12.60	11.40	11.40	11.40	8,883
Nov 28, 2022	12.00	12.00	11.40	12.00	12.00	4,758
Nov 25, 2022	12.00	12.00	12.00	12.00	12.00	960
Nov 23, 2022	10.80	12.00	10.80	12.00	12.00	2,253
Nov 22, 2022	11.40	12.00	10.80	11.40	11.40	3,960
Nov 21, 2022	12.00	12.60	11.40	11.40	11.40	5,752
Nov 18, 2022	12.00	12.60	12.00	12.00	12.00	2,770
Nov 17, 2022	12.00	13.20	12.00	12.60	12.60	3,727
Nov 16, 2022	13.20	13.20	12.60	12.60	12.60	6,222
Nov 15, 2022	13.20	13.80	12.60	13.20	13.20	5,435
Nov 14, 2022	12.00	12.60	12.00	12.60	12.60	4,550
Nov 11, 2022	11.40	12.60	11.40	12.00	12.00	4,703
Nov 10, 2022	12.00	12.00	11.40	12.00	12.00	8,393
Nov 09, 2022	11.40	12.00	11.40	11.40	11.40	2,417
Nov 08, 2022	12.00	12.60	12.00	12.00	12.00	5,855
Nov 07, 2022	12.60	12.60	12.00	12.00	12.00	4,087
Nov 04, 2022	12.60	12.60	11.40	12.00	12.00	5,725
Nov 03, 2022	12.60	12.60	12.00	12.00	12.00	8,567
Nov 02, 2022	12.60	12.60	12.00	12.00	12.00	7,915
Nov 01, 2022	13.20	13.20	12.60	12.60	12.60	8,105
Oct 31, 2022	12.60	13.20	12.60	13.20	13.20	5,410
Oct 28, 2022	12.60	13.20	12.60	12.60	12.60	5,078
Oct 27, 2022	12.60	13.20	12.60	13.20	13.20	5,527
Oct 26, 2022	12.60	13.20	12.00	12.60	12.60	5,527
Oct 25, 2022	12.60	13.20	12.00	12.60	12.60	7,620
Oct 24, 2022	13.20	13.20	12.00	12.60	12.60	5,075
Oct 21, 2022	12.60	13.20	12.60	12.60	12.60	2,680
Oct 20, 2022	13.20	13.80	12.60	12.60	12.60	11,625
Oct 19, 2022	13.80	13.80	13.20	13.20	13.20	9,452
Oct 18, 2022	13.80	13.80	13.20	13.20	13.20	2,443
Oct 17, 2022	13.80	13.80	13.20	13.20	13.20	2,280
Oct 14, 2022	13.20	13.80	13.20	13.20	13.20	3,253
Oct 13, 2022	13.20	13.80	13.20	13.80	13.80	4,833
Oct 12, 2022	13.20	13.80	13.20	13.20	13.20	5,333
Oct 11, 2022	14.40	14.40	13.20	13.80	13.80	6,997
Oct 10, 2022	15.00	15.00	13.20	15.00	15.00	3,678
Oct 07, 2022	15.60	15.60	13.80	13.80	13.80	5,590
Oct 06, 2022	15.60	17.40	15.00	15.00	15.00	5,995
Oct 05, 2022	14.40	16.80	14.40	15.60	15.60	6,723
Oct 04, 2022	14.40	14.40	13.80	13.80	13.80	3,802
Oct 03, 2022	15.00	15.00	13.80	14.40	14.40	2,417
Sep 30, 2022	14.40	15.00	13.20	13.80	13.80	5,400
Sep 29, 2022	14.40	15.00	13.80	14.40	14.40	5,262
Sep 28, 2022	13.80	14.40	13.80	13.80	13.80	2,243
Sep 27, 2022	15.00	15.00	13.80	13.80	13.80	3,175
Sep 26, 2022	13.20	15.00	13.20	13.80	13.80	2,715
Sep 23, 2022	14.40	15.00	13.20	13.80	13.80	5,177
Sep 22, 2022	15.00	15.60	14.40	14.40	14.40	4,502
Sep 21, 2022	15.60	15.60	15.00	15.00	15.00	4,635
Sep 20, 2022	17.40	17.40	15.00	15.60	15.60	8,807
Sep 19, 2022	18.00	19.20	16.80	17.40	17.40	2,850
Sep 16, 2022	16.80	19.20	15.60	19.20	19.20	4,742
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,164.75-11.00(-0.26%)

Dow Futures34,123.00-83.00(-0.24%)

Nasdaq Futures12,746.50-30.25(-0.24%)

Russell 2000 Futures1,971.80-7.50(-0.38%)

Crude Oil77.66+0.52(+0.67%)

Gold1,893.30+8.50(+0.45%)

Oragenics, Inc. (OGEN)

S&P Futures
4,164.75
-11.00(-0.26%)

Dow Futures
34,123.00
-83.00(-0.24%)

Nasdaq Futures
12,746.50
-30.25(-0.24%)

Russell 2000 Futures
1,971.80
-7.50(-0.38%)

Crude Oil
77.66
+0.52(+0.67%)

Gold
1,893.30
+8.50(+0.45%)