Stockscreener 앱 받기
0.645
2.71%
-0.018
시장 영업 전:
.63
-0.015
-2.33%
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.6682 | $0.6111 | $0.0571 | 61,288.0 | -2.71% |
| 2026-02-11 | $0.75 | $0.655 | $0.095 | 26,599.0 | -7.66% |
| 2026-02-10 | $0.718 | $0.6743 | $0.0437 | 73,083.0 | +3.44% |
| 2026-02-09 | $0.759 | $0.65 | $0.109 | 118,284.0 | -5.18% |
| 2026-02-06 | $0.7648 | $0.6348 | $0.13 | 167,303.0 | +12.67% |
| 2026-02-05 | $0.7446 | $0.6321 | $0.1125 | 114,556.0 | -13.53% |
| 2026-02-04 | $0.7795 | $0.735 | $0.0445 | 69,320.0 | -3.63% |
| 2026-02-03 | $0.8215 | $0.7427 | $0.0788 | 118,502.0 | -7.23% |
| 2026-02-02 | $0.8431 | $0.8009 | $0.0422 | 27,910.0 | -0.04% |
| 2026-01-30 | $0.8408 | $0.79 | $0.0508 | 59,366.0 | +2.39% |
| 2026-01-29 | $0.8358 | $0.784 | $0.0518 | 154,554.0 | -1.75% |
| 2026-01-28 | $0.8453 | $0.78 | $0.0653 | 183,227.0 | +3.33% |
| 2026-01-27 | $0.8297 | $0.7722 | $0.0575 | 109,412.0 | +0.45% |
| 2026-01-26 | $0.8399 | $0.783 | $0.0569 | 159,138.0 | -6.15% |
| 2026-01-23 | $0.90 | $0.80 | $0.10 | 596,533.0 | -7.47% |
| 2026-01-22 | $1.01 | $0.8489 | $0.1611 | 16,389,416.0 | -6.32% |
| 2026-01-21 | $1.03 | $0.9511 | $0.0789 | 145,164.0 | +2.06% |
| 2026-01-20 | $0.97 | $0.9005 | $0.0695 | 26,334.0 | +2.11% |
| 2026-01-16 | $0.95 | $0.88 | $0.07 | 30,141.0 | +1.37% |
| 2026-01-15 | $0.9372 | $0.9051 | $0.0321 | 20,843.0 | +1.88% |
| 2026-01-14 | $0.9298 | $0.8898 | $0.04 | 29,734.0 | +4.65% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.8431 | $0.6111 | $0.232 | 838,133.0 | -23.29% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):