Stockscreener 앱 받기
1.64
2.96%
-0.05
시간 외 거래:
1.64
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-14 | $1.69 | $1.63 | $0.0599 | 10,131.0 | -2.96% |
| 2024-06-13 | $1.75 | $1.66 | $0.09 | 12,773.0 | -1.17% |
| 2024-06-12 | $2.02 | $1.65 | $0.37 | 82,458.0 | -2.29% |
| 2024-06-11 | $1.76 | $1.69 | $0.0691 | 11,465.0 | +4.73% |
| 2024-06-10 | $1.74 | $1.63 | $0.1146 | 21,890.0 | +0.06% |
| 2024-06-07 | $1.77 | $1.66 | $0.1082 | 33,129.0 | -2.91% |
| 2024-06-06 | $2.00 | $1.68 | $0.3198 | 45,512.0 | -12.02% |
| 2024-06-05 | $2.02 | $1.95 | $0.069 | 22,598.0 | -3.69% |
| 2024-06-04 | $2.10 | $2.00 | $0.1001 | 9,472.0 | -1.93% |
| 2024-06-03 | $2.10 | $1.94 | $0.1574 | 17,825.0 | +2.48% |
| 2024-05-31 | $2.13 | $1.98 | $0.1499 | 15,940.0 | -0.98% |
| 2024-05-30 | $2.12 | $2.00 | $0.12 | 20,992.0 | +3.55% |
| 2024-05-29 | $2.14 | $1.96 | $0.18 | 31,409.0 | -7.08% |
| 2024-05-28 | $2.23 | $2.05 | $0.18 | 50,625.0 | -4.50% |
| 2024-05-24 | $2.36 | $2.16 | $0.20 | 43,833.0 | +1.83% |
| 2024-05-23 | $2.50 | $2.10 | $0.3999 | 51,557.0 | -13.15% |
| 2024-05-22 | $2.98 | $1.50 | $1.48 | 835,441.0 | -17.43% |
| 2024-05-21 | $3.20 | $2.76 | $0.4399 | 213,024.0 | -0.98% |
| 2024-05-20 | $3.43 | $2.38 | $1.05 | 1,193,906.0 | +31.76% |
| 2024-05-17 | $2.40 | $1.60 | $0.80 | 527,705.0 | +42.07% |
| 2024-05-16 | $1.82 | $1.58 | $0.24 | 128,536.0 | +0.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06 | $2.10 | $1.63 | $0.4737 | 277,384.0 | -18.81% |
| 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
| 월 | 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% |
Oragenics Inc 주식 (OGEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.33 | $6.04 | $6.29 | 452,212.1 | -46.60% |
| 2022-11 | $13.78 | $10.95 | $2.83 | 112,759.2 | -8.47% |
| 2022-10 | $17.40 | $12.01 | $5.39 | 111,361.9 | -5.29% |
| 2022-09 | $19.47 | $13.21 | $6.26 | 90,454.9 | -27.31% |
| 2022-08 | $24.00 | $18.00 | $6.00 | 97,742.0 | -12.32% |
| 2022-07 | $21.94 | $19.19 | $2.74 | 75,921.8 | +2.77% |
| 2022-06 | $21.59 | $15.91 | $5.69 | 121,288.2 | +6.65% |
| 2022-05 | $20.71 | $13.10 | $7.60 | 179,327.0 | -1.60% |
| 2022-04 | $25.20 | $19.50 | $5.70 | 241,935.5 | -4.12% |
| 2022-03 | $24.87 | $18.90 | $5.97 | 352,212.7 | -7.29% |
| 2022-02 | $26.70 | $18.00 | $8.70 | 236,592.3 | -12.36% |
| 2022-01 | $35.39 | $23.71 | $11.69 | 581,154.2 | -4.93% |
0.87%
0.21%
자본화:
|
볼륨(24시간):