Australia markets open in 6 hours 54 minutes

Oragenics, Inc. (OGEN)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.0523+0.0323 (+3.17%)
As of 12:11PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.02001.07001.02001.05231.05236,061
01 May 20241.01001.04001.01001.02001.02009,000
30 Apr 20241.05001.06001.02001.03001.03008,200
29 Apr 20241.07001.07001.00001.01001.010035,400
26 Apr 20241.07001.08001.01001.03001.030043,800
25 Apr 20241.10001.15001.05001.06001.060061,700
24 Apr 20241.11001.11001.05001.09001.09009,200
23 Apr 20241.07001.09001.03001.09001.090018,800
22 Apr 20241.10001.13001.04001.06001.060015,000
19 Apr 20241.16001.22001.13001.13001.130015,000
18 Apr 20241.13001.16001.11001.13001.130023,500
17 Apr 20241.02001.14001.01001.08001.080071,800
16 Apr 20241.20001.24001.05001.08001.0800123,900
15 Apr 20241.19001.30001.15001.22001.220041,800
12 Apr 20241.27001.27001.17001.23001.230019,800
11 Apr 20241.24001.29001.18001.23001.230047,900
10 Apr 20241.34001.42001.17001.20001.2000168,700
09 Apr 20241.33001.33001.27001.27001.270046,400
08 Apr 20241.18001.33001.17001.33001.330081,000
05 Apr 20241.20001.27001.16001.16001.1600100,900
04 Apr 20241.31001.38001.16001.18001.1800107,100
03 Apr 20241.49001.49001.30001.32001.3200119,700
02 Apr 20241.41001.48001.40001.47001.470052,500
01 Apr 20241.43001.49001.40001.43001.430031,200
28 Mar 20241.41001.47001.40001.44001.440025,700
27 Mar 20241.45001.45001.38001.40001.400036,300
26 Mar 20241.45001.45001.39001.41001.410061,000
25 Mar 20241.48001.49001.41001.42001.420030,900
22 Mar 20241.44001.48001.42001.47001.470041,800
21 Mar 20241.37001.48001.37001.47001.470040,800
20 Mar 20241.41001.41001.36001.39001.390023,400
19 Mar 20241.45001.45001.41001.42001.420031,200
18 Mar 20241.43001.45001.26001.41001.4100217,500
15 Mar 20241.49001.49001.40001.40001.400034,300
14 Mar 20241.45001.45001.40001.44001.440021,300
13 Mar 20241.45001.48001.40001.44001.440033,400
12 Mar 20241.49001.49001.41001.43001.430046,100
11 Mar 20241.46001.51001.43001.43001.430073,500
08 Mar 20241.43001.50001.43001.46001.460058,900
07 Mar 20241.46001.50001.43001.48001.480089,500
06 Mar 20241.47001.50001.40001.46001.460068,100
05 Mar 20241.46001.50001.39001.44001.4400204,600
04 Mar 20241.45001.47001.40001.46001.460094,500
01 Mar 20241.47001.47001.39001.43001.4300186,600
29 Feb 20241.44001.47001.40001.43001.4300341,200
28 Feb 20241.37001.45001.34001.42001.42001,601,300
27 Feb 20243.38003.39002.42002.45002.4500154,600
26 Feb 20243.28003.37003.08003.16003.160020,200
23 Feb 20243.45003.47003.28003.28003.28008,500
22 Feb 20243.48003.50003.29003.29003.29008,200
21 Feb 20243.58003.84003.27003.36003.360028,500
20 Feb 20243.52003.89003.33003.69003.690037,200
16 Feb 20243.69003.69003.56003.62003.620017,000
15 Feb 20243.61003.76003.52003.60003.600022,900
14 Feb 20243.26003.67003.26003.47003.470028,000
13 Feb 20243.76003.83003.14003.32003.320043,900
12 Feb 20244.00004.00003.68003.75003.750037,300
09 Feb 20243.94003.99003.70003.97003.970036,500
08 Feb 20243.05003.96002.90003.88003.8800103,300
07 Feb 20242.40003.30002.13003.04003.0400299,700
06 Feb 20242.26002.45002.21002.45002.450039,400
05 Feb 20242.27002.48002.10002.25002.250094,600
02 Feb 20242.42002.57002.29002.39002.390054,200
01 Feb 20242.23002.59002.12002.29002.2900404,100
31 Jan 20242.57003.25002.25002.30002.3000183,500
30 Jan 20244.70004.70003.45003.47003.470062,600
29 Jan 20244.75004.75004.65004.65004.650012,800
26 Jan 20244.72004.92004.72004.80004.80004,400
25 Jan 20244.95004.95004.75004.75004.75006,900
24 Jan 20245.14005.14004.76004.90004.900011,600
23 Jan 20244.85005.27004.79005.15005.15006,600
22 Jan 20244.79005.02004.74004.94004.94006,100
19 Jan 20245.00005.10004.73004.80004.800012,800
18 Jan 20245.63005.63005.03005.05005.050018,800
17 Jan 20245.65006.22005.50005.73005.730017,800
16 Jan 20245.81006.12005.54005.85005.850014,000
12 Jan 20245.96006.26005.96006.06006.06006,000
11 Jan 20245.73005.95005.66005.88005.88004,400
10 Jan 20246.08006.42005.75005.75005.750011,200
09 Jan 20245.62006.24005.62006.07006.07004,700
08 Jan 20246.14006.14005.79005.79005.79009,000
05 Jan 20245.87006.20005.69006.14006.140012,000
04 Jan 20246.68006.69005.56006.06006.060023,200
03 Jan 20247.39007.74006.78006.84006.840068,800
02 Jan 20246.00006.80005.71006.78006.780040,800
29 Dec 20235.29006.00005.21005.63005.630026,400
28 Dec 20235.60005.60005.34005.37005.37004,900
27 Dec 20235.25005.59005.25005.50005.50005,700
26 Dec 20235.45005.50005.35005.38005.38006,300
22 Dec 20235.08005.78005.08005.28005.280013,300
21 Dec 20235.24005.39005.10005.39005.39004,300
20 Dec 20235.19005.25004.87005.09005.090011,300
19 Dec 20235.32005.43005.04005.15005.150010,200
18 Dec 20235.20005.62005.20005.34005.34009,600
15 Dec 20235.32005.73005.26005.26005.260011,000
14 Dec 20235.11005.47005.07005.43005.43008,500
13 Dec 20235.00005.15004.85004.97004.970011,500
12 Dec 20234.94005.80004.90005.04005.040051,100
11 Dec 20234.61004.91004.61004.91004.91008,600
08 Dec 20234.45004.99004.45004.91004.910031,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...