Stockscreener 앱 받기
0.8803
3.88%
0.0287
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.889 | $0.855 | $0.034 | 46,677.0 | +4.39% |
| 2025-12-04 | $0.8891 | $0.8453 | $0.0438 | 52,601.0 | -1.49% |
| 2025-12-03 | $0.8888 | $0.853 | $0.0358 | 34,381.0 | +1.33% |
| 2025-12-02 | $0.8598 | $0.85 | $0.0098 | 21,201.0 | +1.56% |
| 2025-12-01 | $0.8892 | $0.84 | $0.0492 | 58,181.0 | -3.45% |
| 2025-11-28 | $0.96 | $0.8447 | $0.1153 | 65,833.0 | -4.40% |
| 2025-11-26 | $0.9614 | $0.91 | $0.0514 | 19,301.0 | -3.19% |
| 2025-11-25 | $1.06 | $0.9286 | $0.1314 | 39,531.0 | -0.52% |
| 2025-11-24 | $0.945 | $0.90 | $0.045 | 50,622.0 | +5.54% |
| 2025-11-21 | $0.94 | $0.82 | $0.12 | 47,399.0 | -1.93% |
| 2025-11-20 | $1.07 | $0.91 | $0.16 | 169,088.0 | -8.53% |
| 2025-11-19 | $1.09 | $0.9405 | $0.1496 | 160,313.0 | -7.81% |
| 2025-11-18 | $1.10 | $1.08 | $0.02 | 19,658.0 | -2.47% |
| 2025-11-17 | $1.13 | $1.09 | $0.04 | 17,408.0 | -0.89% |
| 2025-11-14 | $1.15 | $1.09 | $0.06 | 16,270.0 | -1.75% |
| 2025-11-13 | $1.22 | $1.11 | $0.11 | 31,491.0 | -1.72% |
| 2025-11-12 | $1.20 | $1.15 | $0.0499 | 35,262.0 | +2.65% |
| 2025-11-11 | $1.16 | $1.12 | $0.0349 | 16,881.0 | +0.89% |
| 2025-11-10 | $1.15 | $1.08 | $0.07 | 25,129.0 | +0.24% |
| 2025-11-07 | $1.14 | $1.06 | $0.08 | 67,989.0 | +0.21% |
| 2025-11-06 | $1.15 | $1.08 | $0.07 | 46,728.0 | -2.19% |
| 2025-11-05 | $1.17 | $1.13 | $0.04 | 18,847.0 | +0.88% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8892 | $0.84 | $0.0492 | 213,041.0 | +2.18% |
| 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% |
Oragenics Inc 주식 (OGEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $180.0 | $99.00 | $81.00 | 9,739.2 | +57.16% |
| 2023-11 | $118.2 | $103.2 | $14.97 | 3,251.8 | -1.65% |
| 2023-10 | $120.0 | $84.03 | $35.97 | 16,115.0 | +22.56% |
| 2023-09 | $109.0 | $83.40 | $25.65 | 13,555.6 | -17.50% |
| 2023-08 | $118.2 | $79.50 | $38.70 | 8,162.7 | -7.69% |
| 2023-07 | $134.4 | $96.30 | $38.10 | 10,047.7 | +17.90% |
| 2023-06 | $104.7 | $83.39 | $21.31 | 3,969.9 | +11.01% |
| 2023-05 | $119.7 | $78.00 | $41.70 | 8,608.5 | +6.43% |
| 2023-04 | $107.7 | $82.56 | $25.14 | 6,126.6 | -14.88% |
| 2023-03 | $149.1 | $78.15 | $70.95 | 17,907.0 | -28.49% |
| 2023-02 | $225.6 | $131.0 | $94.58 | 9,987.4 | -30.30% |
| 2023-01 | $287.5 | $183.0 | $104.5 | 22,214.7 | +4.66% |
0.86%
0.95%
자본화:
|
볼륨(24시간):