Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oragenics Inc
(NY:
OGEN
)
1.115
-0.025 (-2.19%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 12, 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 (%)
Jul 12, 2024
1.150
1.160
1.090
1.115
222,665
-0.02(-2.19%)
Jul 11, 2024
1.240
1.240
1.090
1.140
229,779
-0.04(-3.39%)
Jul 10, 2024
1.090
1.210
1.090
1.180
368,227
+0.12(+11.32%)
Jul 09, 2024
1.060
1.080
1.020
1.060
208,042
+0.03(+2.91%)
Jul 08, 2024
1.030
1.060
1.020
1.030
326,777
+0.01(+1.39%)
Jul 05, 2024
1.040
1.040
1.016
1.016
33,815
-0.01(-1.37%)
Jul 03, 2024
1.090
1.090
1.020
1.030
80,496
+0.01(+0.98%)
Jul 02, 2024
1.040
1.040
1.000
1.020
49,161
-0.04(-3.78%)
Jul 01, 2024
1.060
1.090
1.022
1.060
45,389
+0.02(+1.93%)
Jun 28, 2024
1.010
1.055
1.000
1.040
57,465
+0.05(+5.05%)
Jun 27, 2024
1.030
1.030
0.9701
0.9900
159,786
-0.02(-1.98%)
Jun 26, 2024
1.000
1.030
0.9800
1.010
133,436
+0.01(+1.00%)
Jun 25, 2024
1.050
1.050
0.9700
1.000
344,548
-0.30(-23.37%)
Jun 24, 2024
1.500
1.500
1.250
1.305
50,908
-0.14(-9.38%)
Jun 21, 2024
1.570
1.570
1.400
1.440
43,825
-0.01(-0.69%)
Jun 20, 2024
1.450
1.530
1.333
1.450
39,417
-0.08(-5.23%)
Jun 18, 2024
1.590
1.675
1.523
1.530
16,152
-0.09(-5.56%)
Jun 17, 2024
1.770
1.770
1.620
1.620
11,837
-0.02(-1.22%)
Jun 14, 2024
1.665
1.690
1.630
1.640
10,134
-0.05(-2.96%)
Jun 13, 2024
1.680
1.750
1.660
1.690
15,747
-0.02(-1.17%)
Jun 12, 2024
1.750
2.020
1.650
1.710
82,458
-0.04(-2.29%)
Jun 11, 2024
1.730
1.760
1.691
1.750
11,507
+0.08(+4.73%)
Jun 10, 2024
1.630
1.741
1.626
1.671
21,946
+0.00(+0.06%)
Jun 07, 2024
1.700
1.770
1.662
1.670
33,163
-0.05(-2.91%)
Jun 06, 2024
2.000
2.000
1.680
1.720
46,160
-0.24(-12.02%)
Jun 05, 2024
2.000
2.019
1.950
1.955
22,708
-0.07(-3.69%)
Jun 04, 2024
2.100
2.100
2.000
2.030
9,541
-0.04(-1.93%)
Jun 03, 2024
2.100
2.100
1.943
2.070
17,912
+0.05(+2.48%)
May 31, 2024
2.030
2.130
1.980
2.020
15,943
-0.02(-0.98%)
May 30, 2024
2.120
2.120
2.000
2.040
20,996
+0.07(+3.55%)
May 29, 2024
2.040
2.140
1.960
1.970
31,490
-0.15(-7.08%)
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
.