Oragenics Inc (OGEN)

0.6143 +0.05  +9.02% NYSE AM Feb 21, 20:00 Real time USD

Oragenics Price:

0.6143 for Feb. 21, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2004. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 21, 2020 0.5635 0.6297 0.56 0.6143 1.376M
Feb. 20, 2020 0.567 0.59 0.5434 0.5635 745604.0
Feb. 19, 2020 0.5395 0.564 0.525 0.561 730572.0
Feb. 18, 2020 0.529 0.5468 0.5231 0.5452 439235.0
Feb. 14, 2020 0.548 0.5534 0.52 0.5264 743262.0
Feb. 13, 2020 0.51 0.5855 0.5001 0.5534 1.911M
Feb. 12, 2020 0.55 0.55 0.5011 0.51 1.396M
Feb. 11, 2020 0.58 0.59 0.53 0.5375 1.747M
Feb. 10, 2020 0.69 0.77 0.50 0.5888 9.541M
Feb. 7, 2020 0.5355 0.648 0.5355 0.62 5.305M
Feb. 6, 2020 0.4785 0.5497 0.47 0.5293 2.759M
Feb. 5, 2020 0.4595 0.48 0.4499 0.4785 718807.0
Feb. 4, 2020 0.44 0.46 0.44 0.441 462074.0
Feb. 3, 2020 0.46 0.46 0.438 0.44 320146.0
Jan. 31, 2020 0.44 0.459 0.43 0.4448 490583.0
Jan. 30, 2020 0.44 0.4425 0.4202 0.4353 465298.0
Jan. 29, 2020 0.44 0.44 0.4302 0.436 405564.0
Jan. 28, 2020 0.44 0.4562 0.43 0.4338 254893.0
Jan. 27, 2020 0.45 0.45 0.4344 0.4357 415816.0
Jan. 24, 2020 0.47 0.47 0.45 0.4542 484349.0
Jan. 23, 2020 0.449 0.47 0.4452 0.4661 666234.0
Jan. 22, 2020 0.46 0.46 0.43 0.4507 661701.0
Jan. 21, 2020 0.46 0.46 0.441 0.4539 782770.0
Jan. 17, 2020 0.4685 0.47 0.46 0.4621 464731.0
Jan. 16, 2020 0.484 0.484 0.4651 0.468 365615.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More

Advertisement

Price Range, Past 5 Years

Minimum 0.1551 Jan 17 2018
Maximum 3.815 Oct 06 2017
Average 0.8682
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.