Stockscreener 앱 받기
0.17
12.78%
-0.0249
시간 외 거래:
.18
0.010
+5.88%
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.19 | $0.17 | $0.02 | 405,799.0 | -12.78% |
| 2025-05-02 | $0.20 | $0.19 | $0.01 | 219,134.0 | -1.07% |
| 2025-05-01 | $0.197 | $0.1867 | $0.0103 | 210,594.0 | +6.03% |
| 2025-04-30 | $0.1932 | $0.1823 | $0.0109 | 111,940.0 | -3.23% |
| 2025-04-29 | $0.20 | $0.1901 | $0.0099 | 139,831.0 | +0.21% |
| 2025-04-28 | $0.2055 | $0.187 | $0.0185 | 312,254.0 | -2.74% |
| 2025-04-25 | $0.198 | $0.1864 | $0.0116 | 135,438.0 | +1.49% |
| 2025-04-24 | $0.1965 | $0.1858 | $0.0107 | 194,952.0 | +0.05% |
| 2025-04-23 | $0.197 | $0.1887 | $0.0083 | 331,709.0 | +3.74% |
| 2025-04-22 | $0.192 | $0.1805 | $0.0115 | 239,172.0 | +2.19% |
| 2025-04-21 | $0.183 | $0.172 | $0.011 | 152,617.0 | +4.57% |
| 2025-04-17 | $0.18 | $0.17 | $0.010 | 211,258.0 | -2.02% |
| 2025-04-16 | $0.1908 | $0.1751 | $0.0157 | 140,685.0 | -4.13% |
| 2025-04-15 | $0.188 | $0.1775 | $0.0105 | 115,645.0 | -1.64% |
| 2025-04-14 | $0.2092 | $0.1844 | $0.0248 | 204,392.0 | -0.84% |
| 2025-04-11 | $0.1945 | $0.1788 | $0.0157 | 306,985.0 | +7.91% |
| 2025-04-10 | $0.1866 | $0.1723 | $0.0143 | 178,872.0 | -6.84% |
| 2025-04-09 | $0.19 | $0.1617 | $0.0283 | 592,183.0 | +6.68% |
| 2025-04-08 | $0.19 | $0.1746 | $0.0154 | 388,931.0 | +2.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.20 | $0.17 | $0.03 | 1,241,326.0 | -8.50% |
| 2025-04 | $0.215 | $0.1617 | $0.0533 | 7,266,059.0 | -11.52% |
| 2025-03 | $0.31 | $0.1931 | $0.1169 | 6,787,483.0 | -27.59% |
| 2025-02 | $0.6299 | $0.25 | $0.3799 | 281,799,909.0 | -6.15% |
| 2025-01 | $0.415 | $0.272 | $0.143 | 10,383,438.0 | -16.33% |
Oragenics Inc 주식 (OGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4699 | $0.3009 | $0.169 | 24,023,269.0 | +35.85% |
| 2024-11 | $0.43 | $0.2542 | $0.1758 | 12,738,317.0 | +3.45% |
| 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):