Get the Stockscreener App
0.3178
1.21%
0.0038
After Hours:
.31
-0.0078
-2.45%
Oragenics Inc Stock (OGEN) Price History
The historical daily chart and data for Oragenics Inc stock (OGEN), show that the latest closing stock price as of November 05, 2024, is $0.3178.
- Oragenics Inc all-time high stock price is $2,358.00, occurred on January 31, 2014.
- The lowest Oragenics Inc stock price recorded was $0.28 on October 30, 2024. Since then, Oragenics Inc's stock price has risen over 13.50% to $0.3178 now.
- The 52-week high stock price for OGEN is $7.74, representing a 2,335% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for OGEN is $0.28, indicating a -11.89% decrease from the current share price, occurred on October 30, 2024.
- The closing price of Oragenics Inc (OGEN) stock in the beginning of 2023 was $28.37. The stock closed the year at $6.306, a loss of over -77.77% for the year.
The table below shows more information about OGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.3294 | $0.31 | $0.0194 | 137,403.0 | +1.21% |
| Nov 04, 2024 | $0.314 | $0.286 | $0.028 | 135,701.0 | +5.76% |
| Nov 01, 2024 | $0.3073 | $0.2895 | $0.0178 | 216,191.0 | -3.42% |
| Oct 31, 2024 | $0.32 | $0.30 | $0.02 | 125,677.0 | -3.79% |
| Oct 30, 2024 | $0.3298 | $0.28 | $0.0498 | 153,060.0 | +0.50% |
| Oct 29, 2024 | $0.33 | $0.311 | $0.019 | 116,974.0 | -2.15% |
| Oct 28, 2024 | $0.3397 | $0.3066 | $0.0331 | 213,026.0 | +3.27% |
| Oct 25, 2024 | $0.3224 | $0.3041 | $0.0183 | 188,808.0 | -1.66% |
| Oct 24, 2024 | $0.3441 | $0.3039 | $0.0402 | 445,475.0 | -1.99% |
| Oct 23, 2024 | $0.3484 | $0.31 | $0.0384 | 418,178.0 | -4.28% |
| Oct 22, 2024 | $0.41 | $0.325 | $0.085 | 2,277,326.0 | -1.16% |
| Oct 21, 2024 | $0.345 | $0.3132 | $0.0318 | 698,724.0 | +5.83% |
| Oct 18, 2024 | $0.345 | $0.3062 | $0.0388 | 389,857.0 | +0.34% |
| Oct 17, 2024 | $0.3418 | $0.3097 | $0.0321 | 269,338.0 | -3.45% |
| Oct 16, 2024 | $0.34 | $0.299 | $0.041 | 502,417.0 | +12.73% |
| Oct 15, 2024 | $0.32 | $0.2901 | $0.0299 | 542,860.0 | -5.28% |
| Oct 14, 2024 | $0.35 | $0.3007 | $0.0493 | 593,684.0 | -11.20% |
| Oct 11, 2024 | $0.399 | $0.3483 | $0.0507 | 560,215.0 | -8.29% |
| Oct 10, 2024 | $0.395 | $0.38 | $0.015 | 156,281.0 | +1.04% |
| Oct 09, 2024 | $0.41 | $0.3779 | $0.0321 | 382,935.0 | +6.39% |
| Oct 08, 2024 | $0.45 | $0.3511 | $0.0989 | 1,894,852.0 | -9.21% |
Oragenics Inc Stock (OGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oragenics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oragenics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oragenics Inc Stock (OGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.3294 | $0.286 | $0.0434 | 626,698.0 | +3.38% |
| Oct, 2024 | $0.45 | $0.28 | $0.17 | 10,423,813.0 | -19.36% |
| Sep, 2024 | $1.23 | $0.3812 | $0.8488 | 9,589,942.0 | -69.98% |
| Aug, 2024 | $2.52 | $0.8611 | $1.66 | 33,127,727.0 | +22.12% |
| Jul, 2024 | $1.24 | $1.00 | $0.24 | 2,627,892.0 | +0.00% |
| Jun, 2024 | $2.10 | $0.97 | $1.13 | 1,092,989.0 | -48.51% |
| May, 2024 | $3.43 | $1.01 | $2.42 | 4,879,482.0 | +95.17% |
| Apr, 2024 | $1.49 | $1.00 | $0.49 | 1,237,499.0 | -28.13% |
| Mar, 2024 | $1.50 | $1.26 | $0.245 | 1,413,814.0 | +0.70% |
| Feb, 2024 | $4.00 | $1.34 | $2.66 | 3,326,591.0 | -37.83% |
| Jan, 2024 | $7.74 | $2.25 | $5.49 | 516,609.0 | -59.12% |
Oragenics Inc Stock (OGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.00 | $3.30 | $2.70 | 292,177.0 | +57.16% |
| Nov, 2023 | $3.94 | $3.44 | $0.4991 | 97,555.0 | -1.65% |
| Oct, 2023 | $4.00 | $2.80 | $1.20 | 483,450.0 | +22.56% |
| Sep, 2023 | $3.63 | $2.78 | $0.855 | 406,667.0 | -17.50% |
| Aug, 2023 | $3.94 | $2.65 | $1.29 | 244,882.0 | -7.69% |
| Jul, 2023 | $4.48 | $3.21 | $1.27 | 301,430.0 | +17.90% |
| Jun, 2023 | $3.49 | $2.78 | $0.7105 | 119,098.0 | +11.01% |
| May, 2023 | $3.99 | $2.60 | $1.39 | 258,255.0 | +6.43% |
| Apr, 2023 | $3.59 | $2.75 | $0.8379 | 183,798.0 | -14.88% |
| Mar, 2023 | $4.97 | $2.60 | $2.36 | 537,211.0 | -28.49% |
| Feb, 2023 | $7.52 | $4.37 | $3.15 | 299,621.0 | -30.30% |
| Jan, 2023 | $9.58 | $6.10 | $3.48 | 666,440.3 | +4.66% |
Oragenics Inc Stock (OGEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.33 | $6.04 | $6.29 | 452,212.1 | -46.60% |
| Nov, 2022 | $13.78 | $10.95 | $2.83 | 112,759.2 | -8.47% |
| Oct, 2022 | $17.40 | $12.01 | $5.39 | 111,361.9 | -5.29% |
| Sep, 2022 | $19.47 | $13.21 | $6.26 | 90,454.9 | -27.31% |
| Aug, 2022 | $24.00 | $18.00 | $6.00 | 97,742.0 | -12.32% |
| Jul, 2022 | $21.94 | $19.19 | $2.74 | 75,921.8 | +2.77% |
| Jun, 2022 | $21.59 | $15.91 | $5.69 | 121,288.2 | +6.65% |
| May, 2022 | $20.71 | $13.10 | $7.60 | 179,327.0 | -1.60% |
| Apr, 2022 | $25.20 | $19.50 | $5.70 | 241,935.5 | -4.12% |
| Mar, 2022 | $24.87 | $18.90 | $5.97 | 352,212.7 | -7.29% |
| Feb, 2022 | $26.70 | $18.00 | $8.70 | 236,592.3 | -12.36% |
| Jan, 2022 | $35.39 | $23.71 | $11.69 | 581,154.2 | -4.93% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):