Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oragenics Inc
(NY:
OGEN
)
0.4000
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Oct 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
0.4050
0.4165
0.4000
0.4000
55,308
+0.01(+1.70%)
Oct 01, 2024
0.3800
0.4100
0.3750
0.3933
123,564
+0.01(+3.17%)
Sep 30, 2024
0.4000
0.4099
0.3812
0.3812
153,977
-0.02(-3.98%)
Sep 27, 2024
0.4178
0.4200
0.3824
0.3970
246,913
-0.01(-1.24%)
Sep 26, 2024
0.4484
0.4500
0.4017
0.4020
290,191
-0.02(-4.29%)
Sep 25, 2024
0.4602
0.4899
0.4005
0.4200
484,014
-0.04(-8.70%)
Sep 24, 2024
0.4908
0.4908
0.4600
0.4600
96,555
-0.01(-1.60%)
Sep 23, 2024
0.4811
0.4811
0.4675
0.4675
161,194
-0.01(-2.60%)
Sep 20, 2024
0.4900
0.4925
0.4700
0.4800
180,829
+0.00(+0.00%)
Sep 19, 2024
0.4800
0.5185
0.4703
0.4800
167,574
-0.00(-0.62%)
Sep 18, 2024
0.5070
0.5200
0.4830
0.4830
194,219
-0.02(-3.59%)
Sep 17, 2024
0.4800
0.5250
0.4801
0.5010
192,838
+0.00(+0.80%)
Sep 16, 2024
0.5300
0.5607
0.4900
0.4970
938,874
-0.03(-6.08%)
Sep 13, 2024
0.5000
0.5348
0.5000
0.5292
380,356
+0.03(+5.84%)
Sep 12, 2024
0.5200
0.5300
0.4700
0.5000
718,753
+0.00(+0.00%)
Sep 11, 2024
0.5200
0.5200
0.4820
0.5000
177,003
-0.01(-2.42%)
Sep 10, 2024
0.5000
0.5200
0.4900
0.5124
180,924
+0.01(+2.05%)
Sep 09, 2024
0.5120
0.5447
0.4720
0.5021
341,451
-0.01(-2.50%)
Sep 06, 2024
0.5278
0.5500
0.5150
0.5150
519,587
-0.01(-1.90%)
Sep 05, 2024
0.5520
0.5600
0.5205
0.5250
915,093
-0.05(-8.81%)
Sep 04, 2024
0.5600
0.5923
0.5401
0.5757
3,234,393
-0.49(-46.20%)
Sep 03, 2024
1.230
1.230
1.060
1.070
131,168
-0.20(-15.75%)
Aug 30, 2024
1.160
1.290
1.110
1.270
342,099
+0.12(+10.43%)
Aug 29, 2024
1.030
1.160
1.020
1.150
235,886
+0.07(+6.48%)
Aug 28, 2024
1.270
1.270
1.050
1.080
600,960
-0.19(-14.96%)
Aug 27, 2024
1.030
1.360
0.9900
1.270
1,233,688
+0.25(+24.51%)
Aug 26, 2024
1.020
1.070
0.9703
1.020
316,799
+0.00(+0.00%)
Aug 23, 2024
0.9400
1.020
0.9000
1.020
1,119,570
+0.12(+13.16%)
Aug 22, 2024
0.9072
0.9410
0.9000
0.9014
269,783
-0.04(-4.51%)
Aug 21, 2024
0.9600
1.000
0.8930
0.9440
2,091,078
+0.01(+1.45%)
Aug 20, 2024
1.010
1.055
0.9215
0.9305
407,839
-0.09(-8.77%)
Aug 19, 2024
1.110
1.130
1.020
1.020
352,075
-0.11(-9.73%)
Aug 16, 2024
1.360
1.400
1.010
1.130
875,883
-0.31(-21.53%)
Aug 15, 2024
1.900
1.920
1.380
1.440
693,578
-0.36(-20.00%)
Aug 14, 2024
2.130
2.200
1.520
1.800
1,125,814
-0.43(-19.28%)
Aug 13, 2024
2.290
2.520
1.990
2.230
2,499,944
+0.15(+7.21%)
Aug 12, 2024
1.460
2.130
1.380
2.080
8,103,190
+0.68(+48.57%)
Aug 09, 2024
1.100
1.430
1.100
1.400
1,739,745
+0.32(+29.63%)
Aug 08, 2024
1.030
1.390
0.8641
1.080
11,012,645
+0.11(+11.74%)
Aug 07, 2024
0.9557
1.000
0.9400
0.9665
29,007
+0.04(+4.62%)
Aug 06, 2024
0.9300
1.080
0.8800
0.9238
29,543
+0.03(+3.06%)
Aug 05, 2024
0.9400
0.9540
0.8611
0.8964
42,921
-0.06(-6.04%)
Aug 02, 2024
1.000
1.000
0.9500
0.9540
121,777
-0.06(-5.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.