FinancialContent is the trusted provider of stock market information to the media industry.
Oragenics Inc (NY: OGEN)
0.4300 USD  +0.0060 (+1.42%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 0.4240 0.4381 0.4200 0.4300 175,200 +0.01(+1.42%)
Oct 10, 2019 0.4290 0.4500 0.4200 0.4240 372,337 -0.00(-0.40%)
Oct 09, 2019 0.4300 0.4586 0.4200 0.4257 420,424 -0.00(-1.00%)
Oct 08, 2019 0.4450 0.4481 0.4300 0.4300 445,263 -0.01(-2.49%)
Oct 07, 2019 0.4500 0.4625 0.4400 0.4410 272,575 -0.03(-5.41%)
Oct 04, 2019 0.4638 0.4700 0.4525 0.4662 161,800 -0.00(-0.81%)
Oct 03, 2019 0.4840 0.4914 0.4320 0.4700 564,669 -0.01(-2.29%)
Oct 02, 2019 0.5029 0.5029 0.4600 0.4810 662,060 -0.03(-5.00%)
Oct 01, 2019 0.5300 0.5350 0.4629 0.5063 659,474 -0.03(-6.26%)
Sep 30, 2019 0.5772 0.5848 0.5270 0.5401 561,047 -0.02(-2.84%)
Sep 27, 2019 0.5448 0.5710 0.5200 0.5559 578,600 +0.01(+1.78%)
Sep 26, 2019 0.5585 0.5740 0.5400 0.5462 542,266 -0.01(-2.46%)
Sep 25, 2019 0.5900 0.5900 0.5200 0.5600 927,471 +0.01(+2.68%)
Sep 24, 2019 0.5800 0.5906 0.5454 0.5454 819,312 -0.02(-4.28%)
Sep 23, 2019 0.5400 0.6000 0.5286 0.5698 2,276,678 +0.06(+12.81%)
Sep 20, 2019 0.5427 0.5470 0.5050 0.5051 798,300 -0.03(-5.96%)
Sep 19, 2019 0.5770 0.6000 0.5050 0.5371 1,592,211 -0.04(-7.40%)
Sep 18, 2019 0.6500 0.6900 0.5200 0.5800 4,797,506 -0.06(-8.95%)
Sep 17, 2019 0.6100 0.6550 0.6061 0.6370 3,293,669 +0.03(+4.70%)
Sep 16, 2019 0.5600 0.6200 0.5553 0.6084 3,155,490 +0.05(+8.14%)
Sep 13, 2019 0.5500 0.5800 0.5101 0.5626 1,563,200 +0.01(+2.29%)
Sep 12, 2019 0.5000 0.5900 0.4800 0.5500 3,824,596 +0.06(+12.50%)
Sep 11, 2019 0.5300 0.5300 0.4510 0.4889 1,733,515 -0.04(-7.75%)
Sep 10, 2019 0.5200 0.5700 0.4800 0.5300 3,708,826 +0.03(+6.00%)
Sep 09, 2019 0.4200 0.5300 0.4200 0.5000 4,245,536 +0.08(+19.05%)
Sep 06, 2019 0.4100 0.4300 0.3887 0.4200 731,200 +0.03(+7.42%)
Sep 05, 2019 0.4050 0.4050 0.3814 0.3910 220,025 +0.00(+0.98%)
Sep 04, 2019 0.4050 0.4050 0.3812 0.3872 224,498 -0.01(-2.12%)
Sep 03, 2019 0.4050 0.4050 0.3930 0.3956 219,310 -0.00(-0.73%)
Aug 30, 2019 0.4305 0.4305 0.3925 0.3985 289,500 +0.00(+0.25%)
Aug 29, 2019 0.4157 0.4157 0.3850 0.3975 453,016 -0.01(-1.85%)
Aug 28, 2019 0.4100 0.4174 0.4015 0.4050 190,317 -0.01(-1.39%)
Aug 27, 2019 0.4430 0.4431 0.4100 0.4107 259,422 -0.02(-4.06%)
Aug 26, 2019 0.4343 0.4499 0.4200 0.4281 387,114 -0.01(-2.53%)
Aug 23, 2019 0.4725 0.4800 0.4251 0.4392 813,900 -0.02(-3.37%)
Aug 22, 2019 0.4270 0.4700 0.4101 0.4545 1,107,846 +0.06(+13.91%)
Aug 21, 2019 0.4050 0.4065 0.3900 0.3990 305,501 +0.00(+0.10%)
Aug 20, 2019 0.4000 0.4100 0.3858 0.3986 617,362 +0.02(+4.05%)
Aug 19, 2019 0.3869 0.3869 0.3655 0.3831 384,393 +0.01(+2.00%)
Aug 16, 2019 0.3899 0.3899 0.3647 0.3756 289,400 +0.01(+1.57%)
Aug 15, 2019 0.3600 0.3773 0.3500 0.3698 574,988 +0.01(+2.38%)
Aug 14, 2019 0.3948 0.3948 0.3600 0.3612 609,408 -0.02(-5.77%)
Aug 13, 2019 0.4000 0.4000 0.3690 0.3833 428,465 -0.01(-2.34%)
Aug 12, 2019 0.4187 0.4187 0.3924 0.3925 186,131 -0.01(-1.58%)
Aug 09, 2019 0.4100 0.4100 0.3920 0.3988 291,600 +0.01(+1.73%)
Aug 08, 2019 0.3986 0.4000 0.3900 0.3920 245,444 +0.00(+0.00%)
Aug 07, 2019 0.4100 0.4121 0.3900 0.3920 236,713 -0.02(-4.39%)
Aug 06, 2019 0.4400 0.4429 0.3900 0.4100 775,649 -0.02(-4.65%)
Aug 05, 2019 0.4500 0.4500 0.4300 0.4300 596,252 -0.02(-5.12%)
Aug 02, 2019 0.4649 0.4649 0.4525 0.4532 197,500 +0.00(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.