Holen Sie sich die Stockscreener-App
0.4349
0.25%
-0.0011
Oragenics Inc-Aktien (OGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $0.4538 | $0.43 | $0.0238 | 32,733.0 | -0.25% |
| 2026-10-15 | $0.4599 | $0.43 | $0.0299 | 11,621.0 | -0.23% |
| 2026-10-14 | $0.4519 | $0.43 | $0.0219 | 16,926.0 | -2.22% |
| 2026-10-13 | $0.4535 | $0.44 | $0.0135 | 16,630.0 | -0.16% |
| 2026-10-12 | $0.4625 | $0.4456 | $0.0169 | 17,195.0 | -1.84% |
| 2026-10-09 | $0.4839 | $0.45 | $0.0339 | 28,218.0 | -1.51% |
| 2026-10-08 | $0.50 | $0.463 | $0.037 | 45,859.0 | -7.38% |
| 2026-10-07 | $0.50 | $0.4895 | $0.0105 | 11,690.0 | +3.07% |
| 2026-10-06 | $0.4874 | $0.4751 | $0.0123 | 12,301.0 | -0.23% |
| 2026-10-05 | $0.5049 | $0.478 | $0.0269 | 42,470.0 | -0.30% |
| 2026-10-02 | $0.50 | $0.48 | $0.02 | 15,429.0 | +1.57% |
| 2026-10-01 | $0.5189 | $0.48 | $0.0389 | 32,440.0 | -2.40% |
| 2026-09-30 | $0.50 | $0.468 | $0.032 | 14,371.0 | +2.46% |
| 2026-09-29 | $0.4901 | $0.4605 | $0.0296 | 41,970.0 | +1.78% |
| 2026-09-28 | $0.509 | $0.4605 | $0.0485 | 33,313.0 | -3.32% |
| 2026-09-25 | $0.52 | $0.4826 | $0.0374 | 13,348.0 | -3.02% |
| 2026-09-24 | $0.503 | $0.49 | $0.013 | 17,415.0 | +3.50% |
| 2026-09-23 | $0.53 | $0.4851 | $0.0449 | 41,071.0 | -6.54% |
| 2026-09-22 | $0.525 | $0.4965 | $0.0285 | 25,261.0 | +0.19% |
| 2026-09-21 | $0.5199 | $0.4753 | $0.0446 | 37,840.0 | +8.87% |
| 2026-09-18 | $0.52 | $0.4767 | $0.0433 | 43,015.0 | -8.15% |
| 2026-09-17 | $0.5229 | $0.4902 | $0.0327 | 48,795.0 | +3.80% |
Oragenics Inc-Aktien (OGEN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Oragenics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OGEN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Oragenics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Oragenics Inc-Aktien (OGEN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $0.5189 | $0.43 | $0.0889 | 283,512.0 | -11.57% |
| 2026-09 | $0.5329 | $0.4605 | $0.0724 | 585,197.0 | -3.53% |
| 2026-08 | $0.5721 | $0.4901 | $0.082 | 755,793.0 | -0.43% |
| 2026-07 | $0.61 | $0.4801 | $0.1299 | 564,470.0 | -11.82% |
| 2026-06 | $0.6361 | $0.5494 | $0.0867 | 1,081,706.0 | -4.16% |
| 2026-05 | $0.6579 | $0.55 | $0.1079 | 980,772.0 | +1.95% |
| 2026-04 | $0.7899 | $0.5296 | $0.2603 | 1,216,091.0 | +6.09% |
| 2026-03 | $1.11 | $0.5038 | $0.6062 | 5,865,144.0 | -33.32% |
| 2026-02 | $1.01 | $0.6111 | $0.3999 | 8,354,649.0 | -0.10% |
| 2026-01 | $1.03 | $0.7722 | $0.2578 | 18,189,925.0 | +7.35% |
Oragenics Inc-Aktien (OGEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.03 | $0.74 | $0.29 | 1,965,802.0 | -13.29% |
| 2025-11 | $1.23 | $0.82 | $0.41 | 947,318.0 | -28.98% |
| 2025-10 | $1.45 | $1.19 | $0.26 | 4,383,853.0 | -6.49% |
| 2025-09 | $1.44 | $1.01 | $0.43 | 2,960,876.0 | +27.18% |
| 2025-08 | $1.35 | $1.03 | $0.3187 | 2,227,868.0 | -18.25% |
| 2025-07 | $1.80 | $1.25 | $0.55 | 25,559,116.0 | -67.02% |
| 2025-06 | $9.60 | $3.12 | $6.48 | 13,157,579.0 | +6.11% |
| 2025-05 | $6.45 | $3.30 | $3.15 | 407,603.0 | -35.41% |
| 2025-04 | $6.45 | $4.85 | $1.60 | 242,201.0 | -11.52% |
| 2025-03 | $9.30 | $5.79 | $3.51 | 226,248.0 | -27.59% |
| 2025-02 | $18.90 | $7.50 | $11.40 | 9,393,332.0 | -6.15% |
| 2025-01 | $12.45 | $8.16 | $4.29 | 346,115.0 | -16.33% |
Oragenics Inc-Aktien (OGEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.10 | $9.03 | $5.07 | 800,777.0 | +35.85% |
| 2024-11 | $12.90 | $7.63 | $5.27 | 424,609.0 | +3.45% |
| 2024-10 | $13.50 | $8.40 | $5.10 | 347,460.0 | -19.36% |
| 2024-09 | $36.90 | $11.44 | $25.46 | 319,667.0 | -69.98% |
| 2024-08 | $75.60 | $25.83 | $49.77 | 1,104,259.0 | +22.12% |
| 2024-07 | $37.20 | $30.00 | $7.20 | 87,596.0 | +0.00% |
| 2024-06 | $63.00 | $29.10 | $33.90 | 36,432.0 | -48.51% |
| 2024-05 | $102.9 | $30.30 | $72.60 | 162,652.0 | +95.17% |
| 2024-04 | $44.70 | $30.00 | $14.70 | 41,250.0 | -28.13% |
| 2024-03 | $45.15 | $37.80 | $7.35 | 47,127.0 | +0.70% |
| 2024-02 | $120.0 | $40.20 | $79.80 | 110,885.0 | -37.83% |
| 2024-01 | $232.2 | $67.50 | $164.7 | 17,221.0 | -59.12% |
4.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):