0.28
price down icon2.51%   -0.0072
after-market 시간 외 거래: .27 -0.01 -3.57%
loading

Oragenics Inc 주식 (OGEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $0.30 $0.2777 $0.0223 389,344.0 -2.51%
2025-03-13 $0.2941 $0.2801 $0.014 271,724.0 +0.77%
2025-03-12 $0.29 $0.275 $0.015 141,027.0 -0.70%
2025-03-11 $0.29 $0.272 $0.018 236,981.0 +0.70%
2025-03-10 $0.31 $0.2715 $0.0385 718,916.0 +0.35%
2025-03-07 $0.29 $0.2622 $0.0278 476,495.0 +2.42%
2025-03-06 $0.2799 $0.2661 $0.0138 303,892.0 -0.93%
2025-03-05 $0.28 $0.2635 $0.0165 243,014.0 +3.71%
2025-03-04 $0.2699 $0.2641 $0.0058 21,837.0 -0.44%
2025-03-03 $0.2842 $0.2621 $0.0221 385,210.0 -6.52%
2025-02-28 $0.29 $0.2576 $0.0324 454,286.0 +6.62%
2025-02-27 $0.2871 $0.2635 $0.0236 378,180.0 -2.86%
2025-02-26 $0.2832 $0.264 $0.0192 277,528.0 +2.38%
2025-02-25 $0.278 $0.2626 $0.0154 486,900.0 +0.48%
2025-02-24 $0.2856 $0.262 $0.0236 779,115.0 -4.73%
2025-02-21 $0.294 $0.285 $0.009 450,738.0 +1.03%
2025-02-20 $0.2931 $0.2806 $0.0125 495,827.0 -5.00%
2025-02-19 $0.3051 $0.288 $0.0171 420,280.0 +2.65%
2025-02-18 $0.303 $0.288 $0.015 659,212.0 -2.68%
2025-02-14 $0.30 $0.29 $0.01 661,132.0 +1.36%
2025-02-13 $0.3181 $0.2761 $0.042 1,864,841.0 +0.00%

Oragenics Inc 주식 (OGEN) 연도별 가격 이력

이 심층 분석에서는 Oragenics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OGEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oragenics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Oragenics Inc 주식 (OGEN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $0.31 $0.2621 $0.0479 3,577,784.0 -3.45%
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 주식 (OGEN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (OGEN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$307.24
price up icon 0.61%
$76.55
price up icon 1.97%
$32.77
price up icon 0.28%
$20.79
price up icon 8.34%
$99.47
price up icon 2.06%
biotechnology ONC
$259.19
price up icon 1.81%
자본화:     |  볼륨(24시간):