Holen Sie sich die Stockscreener-App
0.187
2.19%
0.004
Handel nachbörslich:
.19
0.003
+1.60%
Oragenics Inc-Aktien (OGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $0.192 | $0.1805 | $0.0115 | 239,172.0 | +2.19% |
| 2025-04-21 | $0.183 | $0.172 | $0.011 | 152,617.0 | +4.57% |
| 2025-04-17 | $0.18 | $0.17 | $0.010 | 211,258.0 | -2.02% |
| 2025-04-16 | $0.1908 | $0.1751 | $0.0157 | 140,685.0 | -4.13% |
| 2025-04-15 | $0.188 | $0.1775 | $0.0105 | 115,645.0 | -1.64% |
| 2025-04-14 | $0.2092 | $0.1844 | $0.0248 | 204,392.0 | -0.84% |
| 2025-04-11 | $0.1945 | $0.1788 | $0.0157 | 306,985.0 | +7.91% |
| 2025-04-10 | $0.1866 | $0.1723 | $0.0143 | 178,872.0 | -6.84% |
| 2025-04-09 | $0.19 | $0.1617 | $0.0283 | 592,183.0 | +6.68% |
| 2025-04-08 | $0.19 | $0.1746 | $0.0154 | 388,931.0 | +2.36% |
| 2025-04-07 | $0.1842 | $0.17 | $0.0142 | 358,157.0 | -7.05% |
| 2025-04-04 | $0.2092 | $0.177 | $0.0322 | 693,262.0 | -9.48% |
| 2025-04-03 | $0.2098 | $0.188 | $0.0218 | 1,632,318.0 | +3.45% |
| 2025-04-02 | $0.2101 | $0.1911 | $0.019 | 551,024.0 | -5.84% |
| 2025-04-01 | $0.215 | $0.2068 | $0.0082 | 274,434.0 | +1.10% |
| 2025-03-31 | $0.2149 | $0.1931 | $0.0218 | 347,425.0 | -2.82% |
| 2025-03-28 | $0.2298 | $0.2116 | $0.0182 | 274,237.0 | -7.65% |
| 2025-03-27 | $0.2456 | $0.222 | $0.0236 | 508,377.0 | -4.96% |
| 2025-03-26 | $0.255 | $0.2411 | $0.0139 | 191,857.0 | -2.22% |
| 2025-03-25 | $0.262 | $0.2461 | $0.0159 | 174,595.0 | -3.15% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $0.215 | $0.1617 | $0.0533 | 6,279,107.0 | -10.95% |
| 2025-03 | $0.31 | $0.1931 | $0.1169 | 6,787,483.0 | -27.59% |
| 2025-02 | $0.6299 | $0.25 | $0.3799 | 281,799,909.0 | -6.15% |
| 2025-01 | $0.415 | $0.272 | $0.143 | 10,383,438.0 | -16.33% |
Oragenics Inc-Aktien (OGEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $0.4699 | $0.3009 | $0.169 | 24,023,269.0 | +35.85% |
| 2024-11 | $0.43 | $0.2542 | $0.1758 | 12,738,317.0 | +3.45% |
| 2024-10 | $0.45 | $0.28 | $0.17 | 10,423,813.0 | -19.36% |
| 2024-09 | $1.23 | $0.3812 | $0.8488 | 9,589,942.0 | -69.98% |
| 2024-08 | $2.52 | $0.8611 | $1.66 | 33,127,727.0 | +22.12% |
| 2024-07 | $1.24 | $1.00 | $0.24 | 2,627,892.0 | +0.00% |
| 2024-06 | $2.10 | $0.97 | $1.13 | 1,092,989.0 | -48.51% |
| 2024-05 | $3.43 | $1.01 | $2.42 | 4,879,482.0 | +95.17% |
| 2024-04 | $1.49 | $1.00 | $0.49 | 1,237,499.0 | -28.13% |
| 2024-03 | $1.50 | $1.26 | $0.245 | 1,413,814.0 | +0.70% |
| 2024-02 | $4.00 | $1.34 | $2.66 | 3,326,591.0 | -37.83% |
| 2024-01 | $7.74 | $2.25 | $5.49 | 516,609.0 | -59.12% |
Oragenics Inc-Aktien (OGEN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.00 | $3.30 | $2.70 | 292,177.0 | +57.16% |
| 2023-11 | $3.94 | $3.44 | $0.4991 | 97,555.0 | -1.65% |
| 2023-10 | $4.00 | $2.80 | $1.20 | 483,450.0 | +22.56% |
| 2023-09 | $3.63 | $2.78 | $0.855 | 406,667.0 | -17.50% |
| 2023-08 | $3.94 | $2.65 | $1.29 | 244,882.0 | -7.69% |
| 2023-07 | $4.48 | $3.21 | $1.27 | 301,430.0 | +17.90% |
| 2023-06 | $3.49 | $2.78 | $0.7105 | 119,098.0 | +11.01% |
| 2023-05 | $3.99 | $2.60 | $1.39 | 258,255.0 | +6.43% |
| 2023-04 | $3.59 | $2.75 | $0.8379 | 183,798.0 | -14.88% |
| 2023-03 | $4.97 | $2.60 | $2.36 | 537,211.0 | -28.49% |
| 2023-02 | $7.52 | $4.37 | $3.15 | 299,621.0 | -30.30% |
| 2023-01 | $9.58 | $6.10 | $3.48 | 666,440.3 | +4.66% |
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):