Get the Stockscreener App
0.3552
5.53%
-0.0208
After Hours:
.35
-0.0052
-1.46%
Oragenics Inc Stock (OGEN) Price History
The historical daily chart and data for Oragenics Inc stock (OGEN), show that the latest closing stock price as of December 20, 2024, is $0.3552.
- Oragenics Inc all-time high stock price is $2,358.00, occurred on January 31, 2014.
- The lowest Oragenics Inc stock price recorded was $0.2542 on November 19, 2024. Since then, Oragenics Inc's stock price has risen over 39.73% to $0.3552 now.
- The 52-week high stock price for OGEN is $7.74, representing a 2,079% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for OGEN is $0.2542, indicating a -28.43% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Oragenics Inc (OGEN) stock in the beginning of 2023 was $28.37. The stock closed the year at $6.306, a loss of over -77.77% for the year.
The table below shows more information about OGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.395 | $0.3199 | $0.0751 | 1,357,800.0 | -5.53% |
| Dec 19, 2024 | $0.448 | $0.34 | $0.108 | 5,418,009.0 | +15.69% |
| Dec 18, 2024 | $0.3475 | $0.3233 | $0.0242 | 11,824,674.0 | -2.99% |
| Dec 17, 2024 | $0.3782 | $0.33 | $0.0482 | 264,268.0 | -4.15% |
| Dec 16, 2024 | $0.35 | $0.33 | $0.02 | 118,042.0 | +5.91% |
| Dec 13, 2024 | $0.36 | $0.3255 | $0.0345 | 74,700.0 | +1.29% |
| Dec 12, 2024 | $0.346 | $0.32 | $0.026 | 67,903.0 | -8.43% |
| Dec 11, 2024 | $0.3722 | $0.3307 | $0.0415 | 223,682.0 | -3.42% |
| Dec 10, 2024 | $0.374 | $0.35 | $0.024 | 150,240.0 | +3.77% |
| Dec 09, 2024 | $0.3799 | $0.345 | $0.0349 | 318,963.0 | -3.98% |
| Dec 06, 2024 | $0.385 | $0.3421 | $0.0429 | 539,683.0 | +2.75% |
| Dec 05, 2024 | $0.3654 | $0.3101 | $0.0553 | 940,187.0 | +12.44% |
| Dec 04, 2024 | $0.327 | $0.3009 | $0.0261 | 133,612.0 | +1.46% |
| Dec 03, 2024 | $0.33 | $0.313 | $0.017 | 155,659.0 | -1.44% |
| Dec 02, 2024 | $0.33 | $0.3011 | $0.0289 | 145,373.0 | +0.63% |
| Nov 29, 2024 | $0.3188 | $0.2982 | $0.0206 | 178,286.0 | +8.90% |
| Nov 27, 2024 | $0.3199 | $0.285 | $0.0349 | 202,416.0 | -3.95% |
| Nov 26, 2024 | $0.3119 | $0.2805 | $0.0314 | 152,306.0 | +0.66% |
| Nov 25, 2024 | $0.31 | $0.275 | $0.035 | 305,632.0 | +10.22% |
| Nov 22, 2024 | $0.288 | $0.2602 | $0.0278 | 216,283.0 | +1.26% |
Oragenics Inc Stock (OGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oragenics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oragenics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oragenics Inc Stock (OGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.448 | $0.3009 | $0.1471 | 23,090,595.0 | +11.70% |
| Nov, 2024 | $0.43 | $0.2542 | $0.1758 | 12,738,317.0 | +3.45% |
| Oct, 2024 | $0.45 | $0.28 | $0.17 | 10,423,813.0 | -19.36% |
| Sep, 2024 | $1.23 | $0.3812 | $0.8488 | 9,589,942.0 | -69.98% |
| Aug, 2024 | $2.52 | $0.8611 | $1.66 | 33,127,727.0 | +22.12% |
| Jul, 2024 | $1.24 | $1.00 | $0.24 | 2,627,892.0 | +0.00% |
| Jun, 2024 | $2.10 | $0.97 | $1.13 | 1,092,989.0 | -48.51% |
| May, 2024 | $3.43 | $1.01 | $2.42 | 4,879,482.0 | +95.17% |
| Apr, 2024 | $1.49 | $1.00 | $0.49 | 1,237,499.0 | -28.13% |
| Mar, 2024 | $1.50 | $1.26 | $0.245 | 1,413,814.0 | +0.70% |
| Feb, 2024 | $4.00 | $1.34 | $2.66 | 3,326,591.0 | -37.83% |
| Jan, 2024 | $7.74 | $2.25 | $5.49 | 516,609.0 | -59.12% |
Oragenics Inc Stock (OGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.00 | $3.30 | $2.70 | 292,177.0 | +57.16% |
| Nov, 2023 | $3.94 | $3.44 | $0.4991 | 97,555.0 | -1.65% |
| Oct, 2023 | $4.00 | $2.80 | $1.20 | 483,450.0 | +22.56% |
| Sep, 2023 | $3.63 | $2.78 | $0.855 | 406,667.0 | -17.50% |
| Aug, 2023 | $3.94 | $2.65 | $1.29 | 244,882.0 | -7.69% |
| Jul, 2023 | $4.48 | $3.21 | $1.27 | 301,430.0 | +17.90% |
| Jun, 2023 | $3.49 | $2.78 | $0.7105 | 119,098.0 | +11.01% |
| May, 2023 | $3.99 | $2.60 | $1.39 | 258,255.0 | +6.43% |
| Apr, 2023 | $3.59 | $2.75 | $0.8379 | 183,798.0 | -14.88% |
| Mar, 2023 | $4.97 | $2.60 | $2.36 | 537,211.0 | -28.49% |
| Feb, 2023 | $7.52 | $4.37 | $3.15 | 299,621.0 | -30.30% |
| Jan, 2023 | $9.58 | $6.10 | $3.48 | 666,440.3 | +4.66% |
Oragenics Inc Stock (OGEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.33 | $6.04 | $6.29 | 452,212.1 | -46.60% |
| Nov, 2022 | $13.78 | $10.95 | $2.83 | 112,759.2 | -8.47% |
| Oct, 2022 | $17.40 | $12.01 | $5.39 | 111,361.9 | -5.29% |
| Sep, 2022 | $19.47 | $13.21 | $6.26 | 90,454.9 | -27.31% |
| Aug, 2022 | $24.00 | $18.00 | $6.00 | 97,742.0 | -12.32% |
| Jul, 2022 | $21.94 | $19.19 | $2.74 | 75,921.8 | +2.77% |
| Jun, 2022 | $21.59 | $15.91 | $5.69 | 121,288.2 | +6.65% |
| May, 2022 | $20.71 | $13.10 | $7.60 | 179,327.0 | -1.60% |
| Apr, 2022 | $25.20 | $19.50 | $5.70 | 241,935.5 | -4.12% |
| Mar, 2022 | $24.87 | $18.90 | $5.97 | 352,212.7 | -7.29% |
| Feb, 2022 | $26.70 | $18.00 | $8.70 | 236,592.3 | -12.36% |
| Jan, 2022 | $35.39 | $23.71 | $11.69 | 581,154.2 | -4.93% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):