Oragenics Inc (OGEN)
Oragenics Price:
0.5051 for Sept. 20, 2019Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sept. 20, 2019 | 0.5427 | 0.547 | 0.505 | 0.5051 | 782792.0 |
| Sept. 19, 2019 | 0.577 | 0.60 | 0.505 | 0.5371 | 1.592M |
| Sept. 18, 2019 | 0.65 | 0.69 | 0.52 | 0.58 | 4.798M |
| Sept. 17, 2019 | 0.61 | 0.655 | 0.6061 | 0.637 | 3.294M |
| Sept. 16, 2019 | 0.56 | 0.62 | 0.5553 | 0.6084 | 3.155M |
| Sept. 13, 2019 | 0.55 | 0.58 | 0.5101 | 0.5626 | 1.563M |
| Sept. 12, 2019 | 0.5036 | 0.5949 | 0.4765 | 0.5505 | 3.825M |
| Sept. 11, 2019 | 0.53 | 0.53 | 0.451 | 0.4889 | 1.735M |
| Sept. 10, 2019 | 0.52 | 0.57 | 0.481 | 0.53 | 3.709M |
| Sept. 9, 2019 | 0.421 | 0.53 | 0.421 | 0.5009 | 4.253M |
| Sept. 6, 2019 | 0.405 | 0.43 | 0.3887 | 0.42 | 731266.0 |
| Sept. 5, 2019 | 0.405 | 0.405 | 0.3814 | 0.391 | 220025.0 |
| Sept. 4, 2019 | 0.405 | 0.405 | 0.3812 | 0.3872 | 224498.0 |
| Sept. 3, 2019 | 0.405 | 0.405 | 0.393 | 0.3956 | 219310.0 |
| Aug. 30, 2019 | 0.4305 | 0.4305 | 0.3925 | 0.3985 | 289568.0 |
| Aug. 29, 2019 | 0.4157 | 0.4157 | 0.385 | 0.3975 | 453016.0 |
| Aug. 28, 2019 | 0.41 | 0.4174 | 0.4015 | 0.405 | 190317.0 |
| Aug. 27, 2019 | 0.443 | 0.4431 | 0.41 | 0.4107 | 259422.0 |
| Aug. 26, 2019 | 0.4343 | 0.4499 | 0.42 | 0.4281 | 387114.0 |
| Aug. 23, 2019 | 0.4725 | 0.48 | 0.4251 | 0.4392 | 813918.0 |
| Aug. 22, 2019 | 0.427 | 0.47 | 0.4101 | 0.4545 | 1.109M |
| Aug. 21, 2019 | 0.405 | 0.4065 | 0.39 | 0.399 | 305701.0 |
| Aug. 20, 2019 | 0.40 | 0.41 | 0.3858 | 0.3986 | 617362.0 |
| Aug. 19, 2019 | 0.3869 | 0.3869 | 0.3655 | 0.3831 | 384393.0 |
| Aug. 16, 2019 | 0.3899 | 0.3899 | 0.3647 | 0.3756 | 289423.0 |
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
Price Benchmarks
| Benchmarks | |
|---|---|
| Agilent Technologies Inc | 77.97 |
| Processa Pharmaceuticals Inc | 2.60 |
| Abiomed Inc | 192.76 |
Price Range, Past 5 Years
| Minimum | 0.1551 | Jan 17 2018 |
| Maximum | 3.815 | Oct 06 2017 |
| Average | 0.9054 |
Price Excel Add-In Codes
- Metric Code: price
- Data Point Example: =YCP("OGEN", "price")
- Data Series Example: =YCS("OGEN", "price", -4)
To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.
Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.
News
Business Wire 09/06 17:29 ET
Business Wire 08/20 08:00 ET
Yahoo 07/10 09:46 ET
MT Newswires 06/25 10:10 ET
Business Wire 06/25 08:30 ET
MT Newswires 06/17 08:59 ET
