ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

OGEN Oragenics Inc

4.71
0.1999 (4.43%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Oragenics Inc OGEN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1999 4.43% 4.71 18:02:48
Open Price Low Price High Price Close Price Prev Close
4.38 4.38 4.99 4.91 4.5101
more quote information »

OGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.594.993.304.0416,0141.1231.2%
1 Month3.764.993.303.876,9080.9525.27%
3 Months3.044.992.753.3117,5911.6754.93%
6 Months3.074.992.653.3913,4411.6453.42%
1 Year11.4012.002.588.05181,953-6.69-58.68%
3 Years27.00108.002.5850.343,511,538-22.29-82.56%
5 Years62.40127.202.5849.613,182,746-57.69-92.45%

OGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 4.91 0.40 8.87% 4.38 4.99 4.38 31,473
Dec 07 2023 4.5101 0.77 20.59% 3.64 4.615 3.64 41,520
Dec 06 2023 3.74 0.38 11.31% 3.39 3.74 3.39 13,684
Dec 05 2023 3.36 -0.29 -7.94% 3.53 3.72 3.30 13,399
Dec 04 2023 3.6499 0.19 5.49% 3.41 3.66 3.41 3,478
Dec 01 2023 3.46 -0.12 -3.35% 3.59 3.80 3.46 7,990
Nov 30 2023 3.58 -0.12 -3.24% 3.70 3.80 3.44 8,459
Nov 29 2023 3.70 0.10 2.84% 3.60 3.70 3.5901 7,972
Nov 28 2023 3.5978 0.09 2.5% 3.50 3.5978 3.50 2,382
Nov 27 2023 3.51 -0.09 -2.5% 3.51 3.60 3.50 2,954
Nov 24 2023 3.60 0.12 3.45% 3.48 3.70 3.48 2,819
Nov 22 2023 3.48 -0.02 -0.57% 3.48 3.58 3.48 2,452
Nov 21 2023 3.5001 -0.04 -1.09% 3.55 3.62 3.4883 2,537
Nov 20 2023 3.5386 -0.07 -1.84% 3.56 3.6475 3.47 5,330
Nov 17 2023 3.605 -0.08 -2.04% 3.59 3.76 3.59 949
Nov 16 2023 3.68 0.06 1.66% 3.62 3.73 3.4547 5,332
Nov 15 2023 3.62 0.03 0.84% 3.61 3.77 3.53 1,361
Nov 14 2023 3.59 -0.05 -1.37% 3.64 3.70 3.51 3,255
Nov 13 2023 3.64 0.04 1.11% 3.61 3.6799 3.45 2,855
Nov 10 2023 3.60 -0.15 -4.0% 3.76 3.76 3.45 2,519
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com