Oragenics Price Trends

Oragenics Inc (OGEN)

0.3207 -0.01 (-2.49%) USD | NYAM | Nov 15, 16:00

0.315 -0.01 (-1.78%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2003. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 15, 2024	0.35	0.35	0.3111	0.3207	242059.0
Nov 14, 2024	0.34	0.346	0.316	0.3289	230696.0
Nov 13, 2024	0.3648	0.3694	0.335	0.34	320015.0
Nov 12, 2024	0.3497	0.37	0.3401	0.364	324604.0
Nov 11, 2024	0.388	0.388	0.34	0.372	1.434M
Nov 08, 2024	0.3256	0.43	0.315	0.385	2.901M
Nov 07, 2024	0.33	0.335	0.314	0.3199	161475.0
Nov 06, 2024	0.3178	0.3178	0.3002	0.314	132963.0
Nov 05, 2024	0.314	0.3294	0.31	0.3178	137730.0
Nov 04, 2024	0.286	0.314	0.286	0.314	137220.0
Nov 01, 2024	0.303	0.3073	0.2895	0.2969	218929.0
Oct 31, 2024	0.3195	0.32	0.30	0.3074	126893.0
Oct 30, 2024	0.3179	0.3298	0.28	0.3195	153663.0
Oct 29, 2024	0.3249	0.33	0.311	0.3179	121526.0
Oct 28, 2024	0.3066	0.3397	0.3066	0.3249	224235.0
Oct 25, 2024	0.3163	0.3224	0.3041	0.3146	229681.0
Oct 24, 2024	0.3441	0.3441	0.3039	0.3199	449070.0
Oct 23, 2024	0.331	0.3484	0.31	0.3264	418481.0
Oct 22, 2024	0.35	0.41	0.325	0.341	2.294M
Oct 21, 2024	0.326	0.345	0.3132	0.345	703957.0
Oct 18, 2024	0.325	0.345	0.3062	0.326	390257.0
Oct 17, 2024	0.3418	0.3418	0.3097	0.3249	274689.0
Oct 16, 2024	0.299	0.34	0.299	0.3365	505449.0
Oct 15, 2024	0.315	0.32	0.2901	0.2985	556426.0
Oct 14, 2024	0.35	0.35	0.3007	0.3152	596652.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2969

Minimum

Nov 01 2024

91.20

Maximum

Feb 09 2021

21.91

Average

20.77

Median

Price Benchmarks

Shuttle Pharmaceuticals Holdings Inc	0.997
Johnson & Johnson	154.00
NovaBay Pharmaceuticals Inc	0.7128
Palatin Technologies Inc	0.9342
iBio Inc	2.28

Price Related Metrics

PS Ratio	0.9549
Earnings Yield	-2.35K%
Market Cap	1.790M