Oragenics Inc (OGEN) Historical Stock Data
1.13 ↑0.05 (4.63%)
As of April 17, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, OGEN is down -1.40% a day on average. There have been 10 days where Oragenics Inc closed green and 20 days where OGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.13 | 1.13 | ↓$0.00 (-0.25%) | 1.11 | 1.16 | 23.45K |
| 2024-04-17 | 1.02 | 1.08 | ↑$0.06 (5.88%) | 1.02 | 1.14 | 71.80K |
| 2024-04-16 | 1.20 | 1.08 | ↓$0.12 (-10.00%) | 1.05 | 1.24 | 124.08K |
| 2024-04-15 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.15 | 1.30 | 41.81K |
| 2024-04-12 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.17 | 1.27 | 19.79K |
| 2024-04-11 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.18 | 1.29 | 47.86K |
| 2024-04-10 | 1.34 | 1.20 | ↓$0.14 (-10.45%) | 1.17 | 1.42 | 168.68K |
| 2024-04-09 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.27 | 1.33 | 46.43K |
| 2024-04-08 | 1.18 | 1.33 | ↑$0.15 (12.71%) | 1.17 | 1.33 | 81.10K |
| 2024-04-05 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.16 | 1.27 | 101.44K |
| 2024-04-04 | 1.31 | 1.18 | ↓$0.13 (-9.92%) | 1.16 | 1.38 | 107.13K |
| 2024-04-03 | 1.49 | 1.32 | ↓$0.17 (-11.41%) | 1.30 | 1.49 | 119.85K |
| 2024-04-02 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.40 | 1.48 | 52.54K |
| 2024-04-01 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.49 | 31.22K |
| 2024-03-28 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.40 | 1.47 | 25.70K |
| 2024-03-27 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.38 | 1.45 | 36.32K |
| 2024-03-26 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.39 | 1.45 | 61.11K |
| 2024-03-25 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.41 | 1.49 | 30.98K |
| 2024-03-22 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.42 | 1.48 | 41.90K |
| 2024-03-21 | 1.37 | 1.47 | ↑$0.10 (7.30%) | 1.37 | 1.48 | 40.82K |
| 2024-03-20 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.36 | 1.41 | 23.39K |
| 2024-03-19 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.41 | 1.45 | 30.76K |
| 2024-03-18 | 1.43 | 1.41 | ↓$0.02 (-1.40%) | 1.26 | 1.45 | 217.49K |
| 2024-03-15 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.40 | 1.49 | 34.66K |
| 2024-03-14 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.40 | 1.45 | 21.30K |
| 2024-03-13 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.40 | 1.48 | 33.44K |
| 2024-03-12 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.41 | 1.49 | 46.07K |
| 2024-03-11 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.43 | 1.51 | 73.44K |
| 2024-03-08 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.50 | 58.97K |
| 2024-03-07 | 1.46 | 1.48 | ↑$0.02 (1.38%) | 1.43 | 1.50 | 89.24K |
Create an account or log in to view more rows.
$OGEN News?
$OGEN has just been halted from trading.
$OGEN go green today and we gap up tomrrow
$OGEN has just been halted from trading.
$OGEN Hedgies
we aren't going anywhere!
$OGEN yes
keep going down
let's go
stop stalling
$OGEN has just been halted from trading.
$OGEN this stock has me so excited i cant sleep!!
$OGEN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$OGEN we all speculate but nobody knows what going to happen.