Stockscreener 앱 받기
0.29
9.57%
-0.0307
시간 외 거래:
.29
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.30 | $0.2711 | $0.0289 | 872,718.0 | -9.57% |
| 2024-11-15 | $0.35 | $0.3111 | $0.0389 | 3,814,922.0 | -2.49% |
| 2024-11-14 | $0.346 | $0.316 | $0.03 | 229,778.0 | -3.26% |
| 2024-11-13 | $0.3694 | $0.335 | $0.0344 | 312,849.0 | -6.59% |
| 2024-11-12 | $0.37 | $0.3401 | $0.0299 | 313,168.0 | -2.15% |
| 2024-11-11 | $0.388 | $0.34 | $0.048 | 1,430,622.0 | -3.38% |
| 2024-11-08 | $0.43 | $0.315 | $0.115 | 2,877,198.0 | +20.35% |
| 2024-11-07 | $0.335 | $0.314 | $0.021 | 160,548.0 | +1.88% |
| 2024-11-06 | $0.3178 | $0.3002 | $0.0176 | 129,505.0 | -1.20% |
| 2024-11-05 | $0.3294 | $0.31 | $0.0194 | 137,403.0 | +1.21% |
| 2024-11-04 | $0.314 | $0.286 | $0.028 | 135,701.0 | +5.76% |
| 2024-11-01 | $0.3073 | $0.2895 | $0.0178 | 216,191.0 | -3.42% |
| 2024-10-31 | $0.32 | $0.30 | $0.02 | 125,677.0 | -3.79% |
| 2024-10-30 | $0.3298 | $0.28 | $0.0498 | 153,060.0 | +0.50% |
| 2024-10-29 | $0.33 | $0.311 | $0.019 | 116,974.0 | -2.15% |
| 2024-10-28 | $0.3397 | $0.3066 | $0.0331 | 213,026.0 | +3.27% |
| 2024-10-25 | $0.3224 | $0.3041 | $0.0183 | 188,808.0 | -1.66% |
| 2024-10-24 | $0.3441 | $0.3039 | $0.0402 | 445,475.0 | -1.99% |
| 2024-10-23 | $0.3484 | $0.31 | $0.0384 | 418,178.0 | -4.28% |
| 2024-10-22 | $0.41 | $0.325 | $0.085 | 2,277,326.0 | -1.16% |
Oragenics Inc 주식 (OGEN) 연도별 가격 이력
이 심층 분석에서는 Oragenics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OGEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oragenics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oragenics Inc 주식 (OGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.43 | $0.2711 | $0.1589 | 11,503,321.0 | -5.66% |
| 2024-10 | $0.45 | $0.28 | $0.17 | 10,423,813.0 | -19.36% |
| 2024-09 | $1.23 | $0.3812 | $0.8488 | 9,589,942.0 | -69.98% |
| 2024-08 | $2.52 | $0.8611 | $1.66 | 33,127,727.0 | +22.12% |
| 2024-07 | $1.24 | $1.00 | $0.24 | 2,627,892.0 | +0.00% |
| 2024-06 | $2.10 | $0.97 | $1.13 | 1,092,989.0 | -48.51% |
| 2024-05 | $3.43 | $1.01 | $2.42 | 4,879,482.0 | +95.17% |
| 2024-04 | $1.49 | $1.00 | $0.49 | 1,237,499.0 | -28.13% |
| 2024-03 | $1.50 | $1.26 | $0.245 | 1,413,814.0 | +0.70% |
| 2024-02 | $4.00 | $1.34 | $2.66 | 3,326,591.0 | -37.83% |
| 2024-01 | $7.74 | $2.25 | $5.49 | 516,609.0 | -59.12% |
Oragenics Inc 주식 (OGEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.00 | $3.30 | $2.70 | 292,177.0 | +57.16% |
| 2023-11 | $3.94 | $3.44 | $0.4991 | 97,555.0 | -1.65% |
| 2023-10 | $4.00 | $2.80 | $1.20 | 483,450.0 | +22.56% |
| 2023-09 | $3.63 | $2.78 | $0.855 | 406,667.0 | -17.50% |
| 2023-08 | $3.94 | $2.65 | $1.29 | 244,882.0 | -7.69% |
| 2023-07 | $4.48 | $3.21 | $1.27 | 301,430.0 | +17.90% |
| 2023-06 | $3.49 | $2.78 | $0.7105 | 119,098.0 | +11.01% |
| 2023-05 | $3.99 | $2.60 | $1.39 | 258,255.0 | +6.43% |
| 2023-04 | $3.59 | $2.75 | $0.8379 | 183,798.0 | -14.88% |
| 2023-03 | $4.97 | $2.60 | $2.36 | 537,211.0 | -28.49% |
| 2023-02 | $7.52 | $4.37 | $3.15 | 299,621.0 | -30.30% |
| 2023-01 | $9.58 | $6.10 | $3.48 | 666,440.3 | +4.66% |
Oragenics Inc 주식 (OGEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.33 | $6.04 | $6.29 | 452,212.1 | -46.60% |
| 2022-11 | $13.78 | $10.95 | $2.83 | 112,759.2 | -8.47% |
| 2022-10 | $17.40 | $12.01 | $5.39 | 111,361.9 | -5.29% |
| 2022-09 | $19.47 | $13.21 | $6.26 | 90,454.9 | -27.31% |
| 2022-08 | $24.00 | $18.00 | $6.00 | 97,742.0 | -12.32% |
| 2022-07 | $21.94 | $19.19 | $2.74 | 75,921.8 | +2.77% |
| 2022-06 | $21.59 | $15.91 | $5.69 | 121,288.2 | +6.65% |
| 2022-05 | $20.71 | $13.10 | $7.60 | 179,327.0 | -1.60% |
| 2022-04 | $25.20 | $19.50 | $5.70 | 241,935.5 | -4.12% |
| 2022-03 | $24.87 | $18.90 | $5.97 | 352,212.7 | -7.29% |
| 2022-02 | $26.70 | $18.00 | $8.70 | 236,592.3 | -12.36% |
| 2022-01 | $35.39 | $23.71 | $11.69 | 581,154.2 | -4.93% |
3.66%
1.11%
자본화:
|
볼륨(24시간):