Stockscreener 앱 받기
0.8885
3.17%
0.0273
시간 외 거래:
.83
-0.0585
-6.58%
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.8899 | $0.7901 | $0.0998 | 191,408.0 | +3.17% |
| 2026-03-04 | $0.87 | $0.8022 | $0.0678 | 77,204.0 | +3.82% |
| 2026-03-03 | $0.838 | $0.7839 | $0.0541 | 74,099.0 | -0.26% |
| 2026-03-02 | $0.8318 | $0.78 | $0.0518 | 58,566.0 | -0.99% |
| 2026-02-27 | $0.8724 | $0.7911 | $0.0813 | 184,785.0 | -4.52% |
| 2026-02-26 | $0.9302 | $0.7798 | $0.1504 | 654,810.0 | +11.09% |
| 2026-02-25 | $1.01 | $0.6901 | $0.3209 | 6,416,489.0 | +12.24% |
| 2026-02-24 | $0.738 | $0.6735 | $0.0645 | 62,439.0 | +9.02% |
| 2026-02-23 | $0.6893 | $0.6338 | $0.0555 | 27,050.0 | -6.09% |
| 2026-02-20 | $0.6892 | $0.6602 | $0.029 | 19,697.0 | -0.14% |
| 2026-02-19 | $0.7171 | $0.6606 | $0.0565 | 20,817.0 | -3.95% |
| 2026-02-18 | $0.719 | $0.6335 | $0.0855 | 129,674.0 | +12.47% |
| 2026-02-17 | $0.665 | $0.6203 | $0.0447 | 40,026.0 | -2.68% |
| 2026-02-13 | $0.66 | $0.6423 | $0.0178 | 22,017.0 | +1.78% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.8899 | $0.78 | $0.1099 | 592,685.0 | +5.77% |
| 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% |
3.69%
0.68%
자본화:
|
볼륨(24시간):