Stockscreener 앱 받기
0.8802
1.17%
0.0102
시간 외 거래:
.88
-0.0002
-0.02%
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.8868 | $0.8752 | $0.0116 | 11,179.0 | +1.17% |
| 2026-01-06 | $0.91 | $0.8568 | $0.0532 | 52,784.0 | -0.45% |
| 2026-01-05 | $0.875 | $0.82 | $0.055 | 45,400.0 | +4.66% |
| 2026-01-02 | $0.84 | $0.80 | $0.04 | 49,873.0 | +6.61% |
| 2025-12-31 | $0.7832 | $0.735 | $0.0482 | 53,590.0 | +3.82% |
| 2025-12-30 | $0.8201 | $0.74 | $0.0801 | 202,684.0 | -8.18% |
| 2025-12-29 | $0.8498 | $0.8115 | $0.0383 | 73,459.0 | -4.35% |
| 2025-12-26 | $0.88 | $0.83 | $0.05 | 76,691.0 | +2.86% |
| 2025-12-24 | $0.845 | $0.82 | $0.025 | 34,268.0 | +0.68% |
| 2025-12-23 | $0.84 | $0.821 | $0.019 | 35,935.0 | -0.43% |
| 2025-12-22 | $0.8921 | $0.83 | $0.0621 | 131,288.0 | -5.09% |
| 2025-12-19 | $0.8899 | $0.8357 | $0.0542 | 44,118.0 | +6.41% |
| 2025-12-18 | $0.8391 | $0.8249 | $0.0142 | 26,774.0 | +0.00% |
| 2025-12-17 | $0.8349 | $0.82 | $0.0149 | 41,951.0 | -0.13% |
| 2025-12-16 | $0.8525 | $0.82 | $0.0325 | 52,824.0 | -1.26% |
| 2025-12-15 | $0.89 | $0.83 | $0.06 | 172,215.0 | -8.48% |
| 2025-12-12 | $0.985 | $0.863 | $0.122 | 400,297.0 | -1.79% |
| 2025-12-11 | $0.9624 | $0.9301 | $0.0323 | 14,389.0 | -3.84% |
| 2025-12-10 | $0.99 | $0.9301 | $0.0599 | 53,875.0 | -1.74% |
| 2025-12-09 | $1.00 | $0.9396 | $0.0604 | 86,769.0 | +0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.91 | $0.80 | $0.11 | 170,415.0 | +12.39% |
Oragenics Inc 주식 (OGEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 | 13,157,578.5 | +6.11% |
| 2025-05 | $6.45 | $3.30 | $3.15 | 407,603.3 | -35.41% |
| 2025-04 | $6.45 | $4.85 | $1.60 | 242,202.0 | -11.52% |
| 2025-03 | $9.30 | $5.79 | $3.51 | 226,249.4 | -27.59% |
| 2025-02 | $18.90 | $7.50 | $11.40 | 9,393,330.3 | -6.15% |
| 2025-01 | $12.45 | $8.16 | $4.29 | 346,114.6 | -16.33% |
Oragenics Inc 주식 (OGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.10 | $9.03 | $5.07 | 800,775.6 | +35.85% |
| 2024-11 | $12.90 | $7.63 | $5.27 | 424,610.6 | +3.45% |
| 2024-10 | $13.50 | $8.40 | $5.10 | 347,460.4 | -19.36% |
| 2024-09 | $36.90 | $11.44 | $25.46 | 319,664.7 | -69.98% |
| 2024-08 | $75.60 | $25.83 | $49.77 | 1,104,257.6 | +22.12% |
| 2024-07 | $37.20 | $30.00 | $7.20 | 87,596.4 | +0.00% |
| 2024-06 | $63.00 | $29.10 | $33.90 | 36,433.0 | -48.51% |
| 2024-05 | $102.9 | $30.30 | $72.60 | 162,649.4 | +95.17% |
| 2024-04 | $44.70 | $30.00 | $14.70 | 41,250.0 | -28.12% |
| 2024-03 | $45.15 | $37.80 | $7.35 | 47,127.1 | +0.70% |
| 2024-02 | $120.0 | $40.20 | $79.80 | 110,886.4 | -37.83% |
| 2024-01 | $232.2 | $67.50 | $164.7 | 17,220.3 | -59.12% |
28.63%
자본화:
|
볼륨(24시간):