Stockscreener 앱 받기
0.3552
5.53%
-0.0208
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.395 | $0.3199 | $0.0751 | 1,357,800.0 | -5.53% |
| 2024-12-19 | $0.448 | $0.34 | $0.108 | 5,418,009.0 | +15.69% |
| 2024-12-18 | $0.3475 | $0.3233 | $0.0242 | 11,824,674.0 | -2.99% |
| 2024-12-17 | $0.3782 | $0.33 | $0.0482 | 264,268.0 | -4.15% |
| 2024-12-16 | $0.35 | $0.33 | $0.02 | 118,042.0 | +5.91% |
| 2024-12-13 | $0.36 | $0.3255 | $0.0345 | 74,700.0 | +1.29% |
| 2024-12-12 | $0.346 | $0.32 | $0.026 | 67,903.0 | -8.43% |
| 2024-12-11 | $0.3722 | $0.3307 | $0.0415 | 223,682.0 | -3.42% |
| 2024-12-10 | $0.374 | $0.35 | $0.024 | 150,240.0 | +3.77% |
| 2024-12-09 | $0.3799 | $0.345 | $0.0349 | 318,963.0 | -3.98% |
| 2024-12-06 | $0.385 | $0.3421 | $0.0429 | 539,683.0 | +2.75% |
| 2024-12-05 | $0.3654 | $0.3101 | $0.0553 | 940,187.0 | +12.44% |
| 2024-12-04 | $0.327 | $0.3009 | $0.0261 | 133,612.0 | +1.46% |
| 2024-12-03 | $0.33 | $0.313 | $0.017 | 155,659.0 | -1.44% |
| 2024-12-02 | $0.33 | $0.3011 | $0.0289 | 145,373.0 | +0.63% |
| 2024-11-29 | $0.3188 | $0.2982 | $0.0206 | 178,286.0 | +8.90% |
| 2024-11-27 | $0.3199 | $0.285 | $0.0349 | 202,416.0 | -3.95% |
| 2024-11-26 | $0.3119 | $0.2805 | $0.0314 | 152,306.0 | +0.66% |
| 2024-11-25 | $0.31 | $0.275 | $0.035 | 305,632.0 | +10.22% |
| 2024-11-22 | $0.288 | $0.2602 | $0.0278 | 216,283.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.448 | $0.3009 | $0.1471 | 23,090,595.0 | +11.70% |
| 2024-11 | $0.43 | $0.2542 | $0.1758 | 12,738,317.0 | +3.45% |
| 2024-10 | $0.45 | $0.28 | $0.17 | 10,423,813.0 | -19.36% |
| 2024-09 | $1.23 | $0.3812 | $0.8488 | 9,589,942.0 | -69.98% |
| 2024-08 | $2.52 | $0.8611 | $1.66 | 33,127,727.0 | +22.12% |
| 2024-07 | $1.24 | $1.00 | $0.24 | 2,627,892.0 | +0.00% |
| 2024-06 | $2.10 | $0.97 | $1.13 | 1,092,989.0 | -48.51% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):