Oragenics, Inc. (OGEN)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.0600 | 1.0700 | 1.0327 | 1.0700 | 1.0700 | 15,475 |
| May 02, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 11,200 |
| May 01, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 9,000 |
| Apr 30, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 8,200 |
| Apr 29, 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 35,400 |
| Apr 26, 2024 | 1.0700 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 43,800 |
| Apr 25, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 61,700 |
| Apr 24, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 9,200 |
| Apr 23, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 18,800 |
| Apr 22, 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 15,000 |
| Apr 19, 2024 | 1.1600 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 15,000 |
| Apr 18, 2024 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 23,500 |
| Apr 17, 2024 | 1.0200 | 1.1400 | 1.0100 | 1.0800 | 1.0800 | 71,800 |
| Apr 16, 2024 | 1.2000 | 1.2400 | 1.0500 | 1.0800 | 1.0800 | 123,900 |
| Apr 15, 2024 | 1.1900 | 1.3000 | 1.1500 | 1.2200 | 1.2200 | 41,800 |
| Apr 12, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 19,800 |
| Apr 11, 2024 | 1.2400 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 47,900 |
| Apr 10, 2024 | 1.3400 | 1.4200 | 1.1700 | 1.2000 | 1.2000 | 168,700 |
| Apr 09, 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 46,400 |
| Apr 08, 2024 | 1.1800 | 1.3300 | 1.1700 | 1.3300 | 1.3300 | 81,000 |
| Apr 05, 2024 | 1.2000 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 100,900 |
| Apr 04, 2024 | 1.3100 | 1.3800 | 1.1600 | 1.1800 | 1.1800 | 107,100 |
| Apr 03, 2024 | 1.4900 | 1.4900 | 1.3000 | 1.3200 | 1.3200 | 119,700 |
| Apr 02, 2024 | 1.4100 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 52,500 |
| Apr 01, 2024 | 1.4300 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 31,200 |
| Mar 28, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 25,700 |
| Mar 27, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 36,300 |
| Mar 26, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 61,000 |
| Mar 25, 2024 | 1.4800 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 30,900 |
| Mar 22, 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 41,800 |
| Mar 21, 2024 | 1.3700 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 40,800 |
| Mar 20, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 23,400 |
| Mar 19, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 31,200 |
| Mar 18, 2024 | 1.4300 | 1.4500 | 1.2600 | 1.4100 | 1.4100 | 217,500 |
| Mar 15, 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 34,300 |
| Mar 14, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 21,300 |
| Mar 13, 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 33,400 |
| Mar 12, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 46,100 |
| Mar 11, 2024 | 1.4600 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 73,500 |
| Mar 08, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 58,900 |
| Mar 07, 2024 | 1.4600 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 89,500 |
| Mar 06, 2024 | 1.4700 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 68,100 |
| Mar 05, 2024 | 1.4600 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 204,600 |
| Mar 04, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 94,500 |
| Mar 01, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 186,600 |
| Feb 29, 2024 | 1.4400 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 341,200 |
| Feb 28, 2024 | 1.3700 | 1.4500 | 1.3400 | 1.4200 | 1.4200 | 1,601,300 |
| Feb 27, 2024 | 3.3800 | 3.3900 | 2.4200 | 2.4500 | 2.4500 | 154,600 |
| Feb 26, 2024 | 3.2800 | 3.3700 | 3.0800 | 3.1600 | 3.1600 | 20,200 |
| Feb 23, 2024 | 3.4500 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 8,500 |
| Feb 22, 2024 | 3.4800 | 3.5000 | 3.2900 | 3.2900 | 3.2900 | 8,200 |
| Feb 21, 2024 | 3.5800 | 3.8400 | 3.2700 | 3.3600 | 3.3600 | 28,500 |
| Feb 20, 2024 | 3.5200 | 3.8900 | 3.3300 | 3.6900 | 3.6900 | 37,200 |
| Feb 16, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6200 | 3.6200 | 17,000 |
| Feb 15, 2024 | 3.6100 | 3.7600 | 3.5200 | 3.6000 | 3.6000 | 22,900 |
| Feb 14, 2024 | 3.2600 | 3.6700 | 3.2600 | 3.4700 | 3.4700 | 28,000 |
| Feb 13, 2024 | 3.7600 | 3.8300 | 3.1400 | 3.3200 | 3.3200 | 43,900 |
| Feb 12, 2024 | 4.0000 | 4.0000 | 3.6800 | 3.7500 | 3.7500 | 37,300 |
| Feb 09, 2024 | 3.9400 | 3.9900 | 3.7000 | 3.9700 | 3.9700 | 36,500 |
| Feb 08, 2024 | 3.0500 | 3.9600 | 2.9000 | 3.8800 | 3.8800 | 103,300 |
| Feb 07, 2024 | 2.4000 | 3.3000 | 2.1300 | 3.0400 | 3.0400 | 299,700 |
| Feb 06, 2024 | 2.2600 | 2.4500 | 2.2100 | 2.4500 | 2.4500 | 39,400 |
| Feb 05, 2024 | 2.2700 | 2.4800 | 2.1000 | 2.2500 | 2.2500 | 94,600 |
| Feb 02, 2024 | 2.4200 | 2.5700 | 2.2900 | 2.3900 | 2.3900 | 54,200 |
| Feb 01, 2024 | 2.2300 | 2.5900 | 2.1200 | 2.2900 | 2.2900 | 404,100 |
| Jan 31, 2024 | 2.5700 | 3.2500 | 2.2500 | 2.3000 | 2.3000 | 183,500 |
| Jan 30, 2024 | 4.7000 | 4.7000 | 3.4500 | 3.4700 | 3.4700 | 62,600 |
| Jan 29, 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 12,800 |
| Jan 26, 2024 | 4.7200 | 4.9200 | 4.7200 | 4.8000 | 4.8000 | 4,400 |
| Jan 25, 2024 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | 4.7500 | 6,900 |
| Jan 24, 2024 | 5.1400 | 5.1400 | 4.7600 | 4.9000 | 4.9000 | 11,600 |
| Jan 23, 2024 | 4.8500 | 5.2700 | 4.7900 | 5.1500 | 5.1500 | 6,600 |
| Jan 22, 2024 | 4.7900 | 5.0200 | 4.7400 | 4.9400 | 4.9400 | 6,100 |
| Jan 19, 2024 | 5.0000 | 5.1000 | 4.7300 | 4.8000 | 4.8000 | 12,800 |
| Jan 18, 2024 | 5.6300 | 5.6300 | 5.0300 | 5.0500 | 5.0500 | 18,800 |
| Jan 17, 2024 | 5.6500 | 6.2200 | 5.5000 | 5.7300 | 5.7300 | 17,800 |
| Jan 16, 2024 | 5.8100 | 6.1200 | 5.5400 | 5.8500 | 5.8500 | 14,000 |
| Jan 12, 2024 | 5.9600 | 6.2600 | 5.9600 | 6.0600 | 6.0600 | 6,000 |
| Jan 11, 2024 | 5.7300 | 5.9500 | 5.6600 | 5.8800 | 5.8800 | 4,400 |
| Jan 10, 2024 | 6.0800 | 6.4200 | 5.7500 | 5.7500 | 5.7500 | 11,200 |
| Jan 09, 2024 | 5.6200 | 6.2400 | 5.6200 | 6.0700 | 6.0700 | 4,700 |
| Jan 08, 2024 | 6.1400 | 6.1400 | 5.7900 | 5.7900 | 5.7900 | 9,000 |
| Jan 05, 2024 | 5.8700 | 6.2000 | 5.6900 | 6.1400 | 6.1400 | 12,000 |
| Jan 04, 2024 | 6.6800 | 6.6900 | 5.5600 | 6.0600 | 6.0600 | 23,200 |
| Jan 03, 2024 | 7.3900 | 7.7400 | 6.7800 | 6.8400 | 6.8400 | 68,800 |
| Jan 02, 2024 | 6.0000 | 6.8000 | 5.7100 | 6.7800 | 6.7800 | 40,800 |
| Dec 29, 2023 | 5.2900 | 6.0000 | 5.2100 | 5.6300 | 5.6300 | 26,400 |
| Dec 28, 2023 | 5.6000 | 5.6000 | 5.3400 | 5.3700 | 5.3700 | 4,900 |
| Dec 27, 2023 | 5.2500 | 5.5900 | 5.2500 | 5.5000 | 5.5000 | 5,700 |
| Dec 26, 2023 | 5.4500 | 5.5000 | 5.3500 | 5.3800 | 5.3800 | 6,300 |
| Dec 22, 2023 | 5.0800 | 5.7800 | 5.0800 | 5.2800 | 5.2800 | 13,300 |
| Dec 21, 2023 | 5.2400 | 5.3900 | 5.1000 | 5.3900 | 5.3900 | 4,300 |
| Dec 20, 2023 | 5.1900 | 5.2500 | 4.8700 | 5.0900 | 5.0900 | 11,300 |
| Dec 19, 2023 | 5.3200 | 5.4300 | 5.0400 | 5.1500 | 5.1500 | 10,200 |
| Dec 18, 2023 | 5.2000 | 5.6200 | 5.2000 | 5.3400 | 5.3400 | 9,600 |
| Dec 15, 2023 | 5.3200 | 5.7300 | 5.2600 | 5.2600 | 5.2600 | 11,000 |
| Dec 14, 2023 | 5.1100 | 5.4700 | 5.0700 | 5.4300 | 5.4300 | 8,500 |
| Dec 13, 2023 | 5.0000 | 5.1500 | 4.8500 | 4.9700 | 4.9700 | 11,500 |
| Dec 12, 2023 | 4.9400 | 5.8000 | 4.9000 | 5.0400 | 5.0400 | 51,100 |
| Dec 11, 2023 | 4.6100 | 4.9100 | 4.6100 | 4.9100 | 4.9100 | 8,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.