Stockscreener 앱 받기
0.285
3.72%
-0.011
시장 영업 전:
.27
-0.015
-5.26%
Oragenics Inc 주식 (OGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.2875 | $0.25 | $0.0375 | 7,363,070.0 | -3.72% |
| 2025-02-05 | $0.6299 | $0.2542 | $0.3757 | 246,769,728.0 | +4.19% |
| 2025-02-04 | $0.292 | $0.26 | $0.032 | 10,617,400.0 | -2.34% |
| 2025-02-03 | $0.314 | $0.277 | $0.037 | 254,823.0 | -5.86% |
| 2025-01-31 | $0.309 | $0.295 | $0.014 | 101,977.0 | +0.78% |
| 2025-01-30 | $0.314 | $0.293 | $0.021 | 118,198.0 | +0.29% |
| 2025-01-29 | $0.3189 | $0.2901 | $0.0288 | 183,291.0 | +0.23% |
| 2025-01-28 | $0.3121 | $0.2902 | $0.0219 | 155,517.0 | -0.97% |
| 2025-01-27 | $0.318 | $0.2901 | $0.0279 | 170,891.0 | +0.33% |
| 2025-01-24 | $0.309 | $0.285 | $0.024 | 287,089.0 | +8.10% |
| 2025-01-23 | $0.289 | $0.28 | $0.009 | 249,005.0 | -0.11% |
| 2025-01-22 | $0.2879 | $0.2812 | $0.0067 | 188,145.0 | -1.28% |
| 2025-01-21 | $0.30 | $0.2748 | $0.0252 | 599,240.0 | +2.13% |
| 2025-01-17 | $0.2945 | $0.272 | $0.0225 | 643,042.0 | -5.37% |
| 2025-01-16 | $0.3217 | $0.2841 | $0.0376 | 233,542.0 | -2.13% |
| 2025-01-15 | $0.32 | $0.282 | $0.038 | 207,723.0 | +2.77% |
| 2025-01-14 | $0.32 | $0.283 | $0.037 | 692,094.0 | -8.83% |
| 2025-01-13 | $0.341 | $0.3105 | $0.0305 | 243,819.0 | -5.25% |
| 2025-01-10 | $0.343 | $0.3118 | $0.0312 | 377,140.0 | +2.82% |
| 2025-01-08 | $0.359 | $0.31 | $0.049 | 900,479.0 | -11.04% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.6299 | $0.25 | $0.3799 | 272,368,091.0 | -7.77% |
| 2025-01 | $0.415 | $0.272 | $0.143 | 10,383,438.0 | -16.33% |
Oragenics Inc 주식 (OGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4699 | $0.3009 | $0.169 | 24,023,269.0 | +35.85% |
| 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% |
0.82%
0.53%
자본화:
|
볼륨(24시간):