Stockscreener 앱 받기
1.16
10.77%
-0.14
시장 영업 전:
1.18
0.02
+1.72%
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.35 | $1.03 | $0.3187 | 437,748.0 | -10.77% |
| 2025-08-07 | $1.33 | $1.29 | $0.0397 | 73,613.0 | -0.76% |
| 2025-08-06 | $1.34 | $1.26 | $0.08 | 114,314.0 | -0.76% |
| 2025-08-05 | $1.34 | $1.25 | $0.09 | 99,057.0 | +4.76% |
| 2025-08-04 | $1.28 | $1.25 | $0.03 | 63,211.0 | +0.80% |
| 2025-08-01 | $1.29 | $1.23 | $0.06 | 107,747.0 | -0.79% |
| 2025-07-31 | $1.33 | $1.25 | $0.08 | 168,816.0 | -2.33% |
| 2025-07-30 | $1.38 | $1.26 | $0.12 | 311,667.0 | -5.15% |
| 2025-07-29 | $1.41 | $1.35 | $0.06 | 159,828.0 | -1.45% |
| 2025-07-28 | $1.42 | $1.36 | $0.06 | 137,280.0 | -0.72% |
| 2025-07-25 | $1.46 | $1.35 | $0.1069 | 138,846.0 | -2.80% |
| 2025-07-24 | $1.49 | $1.40 | $0.0934 | 396,470.0 | -0.69% |
| 2025-07-23 | $1.44 | $1.42 | $0.021 | 63,582.0 | +4.35% |
| 2025-07-22 | $1.40 | $1.31 | $0.0895 | 166,534.0 | +4.55% |
| 2025-07-21 | $1.39 | $1.31 | $0.08 | 155,831.0 | -2.22% |
| 2025-07-18 | $1.45 | $1.35 | $0.10 | 196,871.0 | -5.59% |
| 2025-07-17 | $1.45 | $1.35 | $0.0953 | 281,629.0 | +0.70% |
| 2025-07-16 | $1.45 | $1.30 | $0.15 | 1,034,812.0 | +5.97% |
| 2025-07-15 | $1.41 | $1.31 | $0.10 | 192,970.0 | -4.96% |
| 2025-07-14 | $1.45 | $1.37 | $0.08 | 304,204.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.35 | $1.03 | $0.3187 | 1,333,438.0 | -7.94% |
| 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 주식 (OGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Oragenics Inc 주식 (OGEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $180.0 | $99.00 | $81.00 | 9,739.2 | +57.16% |
| 2023-11 | $118.2 | $103.2 | $14.97 | 3,251.8 | -1.65% |
| 2023-10 | $120.0 | $84.03 | $35.97 | 16,115.0 | +22.56% |
| 2023-09 | $109.0 | $83.40 | $25.65 | 13,555.6 | -17.50% |
| 2023-08 | $118.2 | $79.50 | $38.70 | 8,162.7 | -7.69% |
| 2023-07 | $134.4 | $96.30 | $38.10 | 10,047.7 | +17.90% |
| 2023-06 | $104.7 | $83.39 | $21.31 | 3,969.9 | +11.01% |
| 2023-05 | $119.7 | $78.00 | $41.70 | 8,608.5 | +6.43% |
| 2023-04 | $107.7 | $82.56 | $25.14 | 6,126.6 | -14.88% |
| 2023-03 | $149.1 | $78.15 | $70.95 | 17,907.0 | -28.49% |
| 2023-02 | $225.6 | $131.0 | $94.58 | 9,987.4 | -30.30% |
| 2023-01 | $287.5 | $183.0 | $104.5 | 22,214.7 | +4.66% |
0.24%
3.39%
자본화:
|
볼륨(24시간):