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
)
1.020
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, Aug 26, 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 (%)
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%)
Aug 01, 2024
1.050
1.050
1.000
1.010
84,380
-0.03(-2.88%)
Jul 31, 2024
1.050
1.070
1.030
1.040
13,642
-0.01(-0.95%)
Jul 30, 2024
1.060
1.070
1.040
1.050
28,463
-0.01(-0.94%)
Jul 29, 2024
1.070
1.070
1.050
1.060
36,541
+0.01(+0.47%)
Jul 26, 2024
1.020
1.060
1.012
1.055
70,168
+0.04(+4.46%)
Jul 25, 2024
1.040
1.059
1.000
1.010
65,987
-0.05(-4.72%)
Jul 24, 2024
1.080
1.080
1.040
1.060
24,358
+0.01(+0.95%)
Jul 23, 2024
1.030
1.090
1.010
1.050
166,721
+0.01(+0.96%)
Jul 22, 2024
1.060
1.060
1.010
1.040
63,339
+0.02(+1.96%)
Jul 19, 2024
1.070
1.090
1.010
1.020
93,005
+0.00(+0.00%)
Jul 18, 2024
1.140
1.140
1.000
1.020
227,827
-0.10(-8.93%)
Jul 17, 2024
1.140
1.140
1.120
1.120
47,544
-0.01(-0.88%)
Jul 16, 2024
1.160
1.160
1.120
1.130
59,214
-0.05(-4.24%)
Jul 15, 2024
1.150
1.185
1.110
1.180
186,243
+0.06(+5.83%)
Jul 12, 2024
1.150
1.160
1.090
1.115
222,665
-0.02(-2.19%)
Jul 11, 2024
1.240
1.240
1.090
1.140
229,779
-0.04(-3.39%)
Jul 10, 2024
1.090
1.210
1.090
1.180
368,227
+0.12(+11.32%)
Jul 09, 2024
1.060
1.080
1.020
1.060
208,042
+0.03(+2.91%)
Jul 08, 2024
1.030
1.060
1.020
1.030
326,777
+0.01(+1.39%)
Jul 05, 2024
1.040
1.040
1.016
1.016
33,815
-0.01(-1.37%)
Jul 03, 2024
1.090
1.090
1.020
1.030
80,496
+0.01(+0.98%)
Jul 02, 2024
1.040
1.040
1.000
1.020
49,161
-0.04(-3.78%)
Jul 01, 2024
1.060
1.090
1.022
1.060
45,389
+0.02(+1.93%)
Jun 28, 2024
1.010
1.055
1.000
1.040
57,465
+0.05(+5.05%)
Jun 27, 2024
1.030
1.030
0.9701
0.9900
159,786
-0.02(-1.98%)
Jun 26, 2024
1.000
1.030
0.9800
1.010
133,436
+0.01(+1.00%)
Jun 25, 2024
1.050
1.050
0.9700
1.000
344,548
-0.30(-23.37%)
Jun 24, 2024
1.500
1.500
1.250
1.305
50,908
-0.14(-9.38%)
Jun 21, 2024
1.570
1.570
1.400
1.440
43,825
-0.01(-0.69%)
Jun 20, 2024
1.450
1.530
1.333
1.450
39,417
-0.08(-5.23%)
Jun 18, 2024
1.590
1.675
1.523
1.530
16,152
-0.09(-5.56%)
Jun 17, 2024
1.770
1.770
1.620
1.620
11,837
-0.02(-1.22%)
Jun 14, 2024
1.665
1.690
1.630
1.640
10,134
-0.05(-2.96%)
Jun 13, 2024
1.680
1.750
1.660
1.690
15,747
-0.02(-1.17%)
Jun 12, 2024
1.750
2.020
1.650
1.710
82,458
-0.04(-2.29%)
Jun 11, 2024
1.730
1.760
1.691
1.750
11,507
+0.08(+4.73%)
Jun 10, 2024
1.630
1.741
1.626
1.671
21,946
+0.00(+0.06%)
Jun 07, 2024
1.700
1.770
1.662
1.670
33,163
-0.05(-2.91%)
Jun 06, 2024
2.000
2.000
1.680
1.720
46,160
-0.24(-12.02%)
Jun 05, 2024
2.000
2.019
1.950
1.955
22,708
-0.07(-3.69%)
Jun 04, 2024
2.100
2.100
2.000
2.030
9,541
-0.04(-1.93%)
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
.