Stockscreener 앱 받기
0.5413
2.27%
0.0084
시간 외 거래:
.54
-0.0013
-0.24%
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $0.5699 | $0.531 | $0.0389 | 192,991.0 | +1.58% |
| 2026-08-14 | $0.539 | $0.5302 | $0.0088 | 6,801.0 | +0.53% |
| 2026-08-13 | $0.537 | $0.528 | $0.009 | 4,702.0 | -1.16% |
| 2026-08-12 | $0.55 | $0.5226 | $0.0274 | 13,574.0 | -2.30% |
| 2026-08-11 | $0.549 | $0.5106 | $0.0384 | 31,024.0 | +0.16% |
| 2026-08-10 | $0.5721 | $0.5041 | $0.068 | 29,950.0 | -0.35% |
| 2026-08-07 | $0.551 | $0.5377 | $0.0133 | 13,933.0 | +1.17% |
| 2026-08-06 | $0.55 | $0.5385 | $0.0115 | 8,208.0 | +0.66% |
| 2026-08-05 | $0.5603 | $0.53 | $0.0303 | 12,528.0 | -1.82% |
| 2026-08-04 | $0.56 | $0.494 | $0.066 | 23,302.0 | +3.91% |
| 2026-08-03 | $0.5293 | $0.50 | $0.0293 | 41,082.0 | +3.38% |
| 2026-07-31 | $0.512 | $0.4899 | $0.0221 | 41,155.0 | +4.45% |
| 2026-07-30 | $0.5028 | $0.4801 | $0.0227 | 15,870.0 | -1.31% |
| 2026-07-29 | $0.506 | $0.4967 | $0.0093 | 8,382.0 | -0.06% |
| 2026-07-28 | $0.5317 | $0.4942 | $0.0375 | 26,114.0 | -0.80% |
| 2026-07-27 | $0.5319 | $0.501 | $0.0309 | 16,020.0 | -1.96% |
| 2026-07-24 | $0.544 | $0.51 | $0.034 | 12,867.0 | +1.17% |
| 2026-07-23 | $0.5887 | $0.5051 | $0.0836 | 15,523.0 | -4.70% |
| 2026-07-22 | $0.5481 | $0.495 | $0.0531 | 60,502.0 | -1.85% |
| 2026-07-21 | $0.5457 | $0.5275 | $0.0182 | 35,382.0 | -0.20% |
| 2026-07-20 | $0.559 | $0.54 | $0.019 | 8,662.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.5721 | $0.494 | $0.0781 | 378,095.0 | +5.72% |
| 2026-07 | $0.61 | $0.4801 | $0.1299 | 564,470.0 | -11.82% |
| 2026-06 | $0.6361 | $0.5494 | $0.0867 | 1,081,706.0 | -4.16% |
| 2026-05 | $0.6579 | $0.55 | $0.1079 | 980,772.0 | +1.95% |
| 2026-04 | $0.7899 | $0.5296 | $0.2603 | 1,216,091.0 | +6.09% |
| 2026-03 | $1.11 | $0.5038 | $0.6062 | 5,865,144.0 | -33.32% |
| 2026-02 | $1.01 | $0.6111 | $0.3999 | 8,354,649.0 | -0.10% |
| 2026-01 | $1.03 | $0.7722 | $0.2578 | 18,189,925.0 | +7.35% |
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% |
2.20%
0.07%
자본화:
|
볼륨(24시간):