Holen Sie sich die Stockscreener-App
0.5923
0.79%
-0.0047
Handel nachbörslich:
.59
-0.0023
-0.39%
Oragenics Inc-Aktien (OGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $0.60 | $0.5801 | $0.0199 | 41,633.0 | -0.79% |
| 2026-05-22 | $0.61 | $0.589 | $0.021 | 35,254.0 | +1.19% |
| 2026-05-21 | $0.60 | $0.57 | $0.03 | 48,321.0 | +0.94% |
| 2026-05-20 | $0.5999 | $0.5601 | $0.0398 | 43,830.0 | +1.90% |
| 2026-05-19 | $0.5858 | $0.57 | $0.0158 | 12,033.0 | +0.44% |
| 2026-05-18 | $0.6199 | $0.5701 | $0.0498 | 57,951.0 | -2.94% |
| 2026-05-15 | $0.6199 | $0.5601 | $0.0598 | 50,142.0 | +3.10% |
| 2026-05-14 | $0.5959 | $0.5607 | $0.0352 | 85,827.0 | +0.12% |
| 2026-05-13 | $0.5839 | $0.55 | $0.0339 | 70,135.0 | -3.06% |
| 2026-05-12 | $0.6324 | $0.5575 | $0.0749 | 65,077.0 | +5.45% |
| 2026-05-11 | $0.5999 | $0.5575 | $0.0424 | 98,536.0 | -6.60% |
| 2026-05-08 | $0.6337 | $0.585 | $0.0487 | 60,143.0 | -2.61% |
| 2026-05-07 | $0.6579 | $0.6128 | $0.0451 | 56,613.0 | -1.13% |
| 2026-05-06 | $0.6472 | $0.62 | $0.0272 | 26,757.0 | -2.97% |
| 2026-05-05 | $0.6471 | $0.61 | $0.0371 | 40,547.0 | +3.38% |
| 2026-05-04 | $0.633 | $0.6045 | $0.0285 | 20,778.0 | -0.31% |
| 2026-05-01 | $0.63 | $0.6004 | $0.0296 | 32,749.0 | +4.34% |
| 2026-04-30 | $0.60 | $0.57 | $0.03 | 87,612.0 | -1.67% |
| 2026-04-29 | $0.64 | $0.60 | $0.04 | 23,403.0 | -1.21% |
| 2026-04-28 | $0.6417 | $0.6055 | $0.0362 | 35,433.0 | -2.90% |
Oragenics Inc-Aktien (OGEN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Oragenics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OGEN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Oragenics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Oragenics Inc-Aktien (OGEN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $0.6579 | $0.55 | $0.1079 | 887,959.0 | -0.32% |
| 2026-04 | $0.7899 | $0.5296 | $0.2603 | 1,216,091.0 | +6.09% |
| 2026-03 | $1.11 | $0.5038 | $0.6062 | 5,865,144.0 | -33.32% |
| 2026-02 | $1.01 | $0.6111 | $0.3999 | 8,354,649.0 | -0.10% |
| 2026-01 | $1.03 | $0.7722 | $0.2578 | 18,189,925.0 | +7.35% |
Oragenics Inc-Aktien (OGEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.03 | $0.74 | $0.29 | 1,965,802.0 | -13.29% |
| 2025-11 | $1.23 | $0.82 | $0.41 | 947,318.0 | -28.98% |
| 2025-10 | $1.45 | $1.19 | $0.26 | 4,383,853.0 | -6.49% |
| 2025-09 | $1.44 | $1.01 | $0.43 | 2,960,876.0 | +27.18% |
| 2025-08 | $1.35 | $1.03 | $0.3187 | 2,227,868.0 | -18.25% |
| 2025-07 | $1.80 | $1.25 | $0.55 | 25,559,116.0 | -67.02% |
| 2025-06 | $9.60 | $3.12 | $6.48 | 13,157,578.5 | +6.11% |
| 2025-05 | $6.45 | $3.30 | $3.15 | 407,603.3 | -35.41% |
| 2025-04 | $6.45 | $4.85 | $1.60 | 242,202.0 | -11.52% |
| 2025-03 | $9.30 | $5.79 | $3.51 | 226,249.4 | -27.59% |
| 2025-02 | $18.90 | $7.50 | $11.40 | 9,393,330.3 | -6.15% |
| 2025-01 | $12.45 | $8.16 | $4.29 | 346,114.6 | -16.33% |
Oragenics Inc-Aktien (OGEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.10 | $9.03 | $5.07 | 800,775.6 | +35.85% |
| 2024-11 | $12.90 | $7.63 | $5.27 | 424,610.6 | +3.45% |
| 2024-10 | $13.50 | $8.40 | $5.10 | 347,460.4 | -19.36% |
| 2024-09 | $36.90 | $11.44 | $25.46 | 319,664.7 | -69.98% |
| 2024-08 | $75.60 | $25.83 | $49.77 | 1,104,257.6 | +22.12% |
| 2024-07 | $37.20 | $30.00 | $7.20 | 87,596.4 | +0.00% |
| 2024-06 | $63.00 | $29.10 | $33.90 | 36,433.0 | -48.51% |
| 2024-05 | $102.9 | $30.30 | $72.60 | 162,649.4 | +95.17% |
| 2024-04 | $44.70 | $30.00 | $14.70 | 41,250.0 | -28.12% |
| 2024-03 | $45.15 | $37.80 | $7.35 | 47,127.1 | +0.70% |
| 2024-02 | $120.0 | $40.20 | $79.80 | 110,886.4 | -37.83% |
| 2024-01 | $232.2 | $67.50 | $164.7 | 17,220.3 | -59.12% |
0.98%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):