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 discussion Register to chat with like-minded investors on our interactive forums.

OGEN Oragenics Inc

3.28
-0.01 (-0.30%)
Feb 23 2024 - Closed
Delayed by 15 minutes

OGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 3.28 -0.01 -0.30% 3.34 3.466 3.28 8,510
Feb 22 2024 3.29 -0.07 -1.94% 3.48 3.50 3.29 8,231
Feb 21 2024 3.355 -0.34 -9.08% 3.58 3.84 3.2746 28,549
Feb 20 2024 3.69 0.07 1.93% 3.52 3.89 3.33 37,240
Feb 16 2024 3.62 0.02 0.56% 3.61 3.69 3.55 16,983
Feb 15 2024 3.60 0.13 3.74% 3.61 3.7578 3.5191 22,864
Feb 14 2024 3.4701 0.15 4.52% 3.26 3.6699 3.26 28,026
Feb 13 2024 3.32 -0.43 -11.47% 3.76 3.83 3.1361 43,878
Feb 12 2024 3.75 -0.22 -5.54% 4.00 4.00 3.68 37,321
Feb 09 2024 3.97 0.09 2.32% 3.94 3.99 3.70 36,486
Feb 08 2024 3.88 0.84 27.63% 3.05 3.89 2.9001 102,685
Feb 07 2024 3.04 0.59 24.08% 2.40 3.30 2.1251 299,716
Feb 06 2024 2.45 0.21 9.13% 2.26 2.45 2.2056 39,381
Feb 05 2024 2.245 -0.14 -6.06% 2.27 2.48 2.10 94,630
Feb 02 2024 2.3899 0.10 4.36% 2.42 2.57 2.2869 54,274
Feb 01 2024 2.29 -0.01 -0.43% 2.23 2.594 2.12 404,084
Jan 31 2024 2.30 -1.17 -33.62% 2.57 3.2499 2.25 173,590
Jan 30 2024 3.465 -1.19 -25.48% 4.65 4.70 3.45 62,646
Jan 29 2024 4.65 -0.15 -3.13% 4.75 4.75 4.65 12,759
Jan 26 2024 4.80 0.05 1.05% 4.72 4.92 4.72 4,411
Jan 25 2024 4.75 -0.15 -3.00% 4.94 4.95 4.75 6,902
Jan 24 2024 4.8969 -0.25 -4.91% 5.08 5.14 4.7601 11,644
Jan 23 2024 5.15 0.21 4.25% 4.85 5.2687 4.79 6,041
Jan 22 2024 4.94 0.14 2.92% 4.72 5.02 4.72 6,053
Jan 19 2024 4.80 -0.25 -4.95% 5.05 5.10 4.73 12,829
Jan 18 2024 5.05 -0.68 -11.87% 5.63 5.63 5.0295 18,844
Jan 17 2024 5.73 -0.12 -2.05% 5.65 6.22 5.50 17,808
Jan 16 2024 5.85 -0.21 -3.47% 5.81 6.12 5.54 14,000
Jan 12 2024 6.06 0.18 3.15% 5.94 6.2558 5.88 5,952
Jan 11 2024 5.875 0.13 2.17% 5.73 5.9495 5.66 4,380
Jan 10 2024 5.75 -0.32 -5.27% 6.08 6.4222 5.75 11,225
Jan 09 2024 6.07 0.28 4.84% 5.62 6.24 5.6199 4,660
Jan 08 2024 5.79 -0.35 -5.67% 6.14 6.14 5.79 9,085
Jan 05 2024 6.1382 0.08 1.36% 5.87 6.20 5.6901 12,023
Jan 04 2024 6.0557 -0.78 -11.47% 6.68 6.81 5.56 23,194
Jan 03 2024 6.84 0.06 0.88% 7.39 7.74 6.78 68,517
Jan 02 2024 6.78 1.15 20.51% 6.00 6.80 5.7058 40,267
Dec 29 2023 5.6263 0.26 4.77% 5.29 6.00 5.2101 26,385
Dec 28 2023 5.37 -0.13 -2.36% 5.53 5.60 5.34 4,899
Dec 27 2023 5.50 0.12 2.23% 5.31 5.5916 5.2532 5,674
Dec 26 2023 5.38 0.10 1.89% 5.45 5.50 5.35 6,268
Dec 22 2023 5.28 -0.11 -2.04% 5.39 5.78 5.08 13,326
Dec 21 2023 5.3899 0.30 5.89% 5.24 5.3899 5.07 4,254
Dec 20 2023 5.09 -0.06 -1.24% 5.03 5.25 4.87 11,264
Dec 19 2023 5.154 -0.19 -3.48% 5.27 5.43 5.0401 10,178
Dec 18 2023 5.34 0.08 1.52% 5.20 5.6193 5.20 9,557
Dec 15 2023 5.26 -0.17 -3.13% 5.32 5.7299 5.26 11,046
Dec 14 2023 5.43 0.46 9.26% 4.96 5.465 4.94 8,542
Dec 13 2023 4.97 -0.07 -1.39% 5.00 5.15 4.85 11,496
Dec 12 2023 5.04 0.13 2.65% 4.94 5.8001 4.90 51,218
Dec 11 2023 4.91 0.00 0.00% 4.61 4.91 4.61 8,605
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 2.50% 3.50 3.5978 3.50 2,382
Nov 27 2023 3.51 -0.09 -2.50% 3.51 3.60 3.50 2,954

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