Advertisement
Advertisement
U.S. markets open in 6 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Oragenics, Inc. (OGEN)

NYSE American - Nasdaq Real Time Price. Currency in USD
7.03-0.32 (-4.35%)
At close: 03:57PM EST
6.70 -0.33 (-4.69%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20237.177.526.757.037.0315,100
Feb 06, 20236.987.446.907.357.3516,700
Feb 03, 20236.657.256.657.147.1458,300
Feb 02, 20236.276.956.276.796.7926,600
Feb 01, 20236.566.686.156.426.4221,600
Jan 31, 20236.546.786.546.606.6024,100
Jan 30, 20236.106.696.106.676.6715,900
Jan 27, 20236.416.426.136.206.2023,200
Jan 26, 20236.746.746.416.416.4116,900
Jan 25, 20237.427.426.546.666.6633,300
Jan 24, 20237.577.727.157.167.1679,400
Jan 23, 20237.928.237.137.177.17202,100
Jan 23, 20231:60 Stock Split
Jan 20, 20238.409.007.808.408.4026,648
Jan 19, 20239.009.008.408.408.4012,905
Jan 18, 20238.409.608.409.009.0031,298
Jan 17, 20237.808.407.808.408.4027,227
Jan 13, 20237.808.407.208.408.4027,835
Jan 12, 20237.807.807.207.807.8010,130
Jan 11, 20237.807.807.207.207.2015,793
Jan 10, 20237.807.807.207.807.8025,742
Jan 09, 20238.408.407.807.807.807,975
Jan 06, 20238.408.407.808.408.4014,850
Jan 05, 20237.808.407.808.408.4028,277
Jan 04, 20237.807.806.607.807.8015,428
Jan 03, 20236.607.206.607.207.2026,873
Dec 30, 20226.606.606.006.606.6022,097
Dec 29, 20226.006.606.006.606.6015,782
Dec 28, 20227.207.206.006.606.6033,630
Dec 27, 20228.408.407.207.807.8049,007
Dec 23, 20229.609.608.408.408.40110,520
Dec 22, 202211.4011.409.009.609.6088,535
Dec 21, 202210.2010.207.207.807.8031,768
Dec 20, 202210.2011.409.609.609.6014,600
Dec 19, 202210.2010.209.609.609.6015,208
Dec 16, 202210.2010.809.6010.2010.207,607
Dec 15, 202210.2010.809.6010.2010.2015,663
Dec 14, 202210.8010.8010.2010.2010.207,915
Dec 13, 202211.4011.4010.8010.8010.805,400
Dec 12, 202210.8011.4010.8011.4011.403,950
Dec 09, 202212.0012.0010.8011.4011.407,405
Dec 08, 202211.4012.0011.4011.4011.403,140
Dec 07, 202211.4012.0011.4012.0012.004,955
Dec 06, 202212.0012.0011.4011.4011.404,022
Dec 05, 202212.0012.6011.4012.0012.003,598
Dec 02, 202212.0012.0011.4012.0012.002,425
Dec 01, 202212.0012.0011.4012.0012.004,977
Nov 30, 202211.4012.0010.8012.0012.007,530
Nov 29, 202212.0012.6011.4011.4011.408,883
Nov 28, 202212.0012.0011.4012.0012.004,758
Nov 25, 202212.0012.0012.0012.0012.00960
Nov 23, 202210.8012.0010.8012.0012.002,253
Nov 22, 202211.4012.0010.8011.4011.403,960
Nov 21, 202212.0012.6011.4011.4011.405,752
Nov 18, 202212.0012.6012.0012.0012.002,770
Nov 17, 202212.0013.2012.0012.6012.603,727
Nov 16, 202213.2013.2012.6012.6012.606,222
Nov 15, 202213.2013.8012.6013.2013.205,435
Nov 14, 202212.0012.6012.0012.6012.604,550
Nov 11, 202211.4012.6011.4012.0012.004,703
Nov 10, 202212.0012.0011.4012.0012.008,393
Nov 09, 202211.4012.0011.4011.4011.402,417
Nov 08, 202212.0012.6012.0012.0012.005,855
Nov 07, 202212.6012.6012.0012.0012.004,087
Nov 04, 202212.6012.6011.4012.0012.005,725
Nov 03, 202212.6012.6012.0012.0012.008,567
Nov 02, 202212.6012.6012.0012.0012.007,915
Nov 01, 202213.2013.2012.6012.6012.608,105
Oct 31, 202212.6013.2012.6013.2013.205,410
Oct 28, 202212.6013.2012.6012.6012.605,078
Oct 27, 202212.6013.2012.6013.2013.205,527
Oct 26, 202212.6013.2012.0012.6012.605,527
Oct 25, 202212.6013.2012.0012.6012.607,620
Oct 24, 202213.2013.2012.0012.6012.605,075
Oct 21, 202212.6013.2012.6012.6012.602,680
Oct 20, 202213.2013.8012.6012.6012.6011,625
Oct 19, 202213.8013.8013.2013.2013.209,452
Oct 18, 202213.8013.8013.2013.2013.202,443
Oct 17, 202213.8013.8013.2013.2013.202,280
Oct 14, 202213.2013.8013.2013.2013.203,253
Oct 13, 202213.2013.8013.2013.8013.804,833
Oct 12, 202213.2013.8013.2013.2013.205,333
Oct 11, 202214.4014.4013.2013.8013.806,997
Oct 10, 202215.0015.0013.2015.0015.003,678
Oct 07, 202215.6015.6013.8013.8013.805,590
Oct 06, 202215.6017.4015.0015.0015.005,995
Oct 05, 202214.4016.8014.4015.6015.606,723
Oct 04, 202214.4014.4013.8013.8013.803,802
Oct 03, 202215.0015.0013.8014.4014.402,417
Sep 30, 202214.4015.0013.2013.8013.805,400
Sep 29, 202214.4015.0013.8014.4014.405,262
Sep 28, 202213.8014.4013.8013.8013.802,243
Sep 27, 202215.0015.0013.8013.8013.803,175
Sep 26, 202213.2015.0013.2013.8013.802,715
Sep 23, 202214.4015.0013.2013.8013.805,177
Sep 22, 202215.0015.6014.4014.4014.404,502
Sep 21, 202215.6015.6015.0015.0015.004,635
Sep 20, 202217.4017.4015.0015.6015.608,807
Sep 19, 202218.0019.2016.8017.4017.402,850
Sep 16, 202216.8019.2015.6019.2019.204,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement