Get the Stockscreener App
1.64
0.12%
+0.002
Pre-market:
1.64
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 May 16, 2024, is $1.64.
- Oragenics Inc all-time high stock price is $2,358.00, occurred on January 31, 2014.
- The lowest Oragenics Inc stock price recorded was $1.00 on April 29, 2024. Since then, Oragenics Inc's stock price has risen over 64.00% to $1.64 now.
- The 52-week high stock price for OGEN is $7.74, representing a 371.95% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for OGEN is $1.00, indicating a -39.02% decrease from the current share price, occurred on April 29, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $1.82 | $1.58 | $0.24 | 128,536.0 | +0.12% |
| May 15, 2024 | $1.74 | $1.50 | $0.2397 | 70,650.0 | -0.73% |
| May 14, 2024 | $1.71 | $1.50 | $0.21 | 81,653.0 | +10.00% |
| May 13, 2024 | $2.23 | $1.41 | $0.825 | 325,395.0 | -18.48% |
| May 10, 2024 | $1.89 | $1.40 | $0.4881 | 430,408.0 | +33.33% |
| May 09, 2024 | $1.40 | $1.18 | $0.2249 | 113,118.0 | +14.05% |
| May 08, 2024 | $1.39 | $1.20 | $0.19 | 87,275.0 | -9.70% |
| May 07, 2024 | $1.55 | $1.13 | $0.42 | 585,365.0 | +24.07% |
| May 06, 2024 | $1.18 | $1.06 | $0.1198 | 36,919.0 | +0.93% |
| May 03, 2024 | $1.07 | $1.03 | $0.0373 | 15,635.0 | +1.90% |
| May 02, 2024 | $1.07 | $1.02 | $0.05 | 11,072.0 | +2.95% |
| May 01, 2024 | $1.04 | $1.01 | $0.03 | 9,024.0 | -1.45% |
| Apr 30, 2024 | $1.06 | $1.02 | $0.04 | 7,532.0 | +2.48% |
| Apr 29, 2024 | $1.07 | $1.00 | $0.07 | 35,403.0 | -1.94% |
| Apr 26, 2024 | $1.08 | $1.01 | $0.07 | 43,752.0 | -2.83% |
| Apr 25, 2024 | $1.15 | $1.05 | $0.101 | 61,524.0 | -2.75% |
| Apr 24, 2024 | $1.11 | $1.05 | $0.06 | 9,180.0 | +0.00% |
| Apr 23, 2024 | $1.09 | $1.03 | $0.06 | 18,820.0 | +2.83% |
| Apr 22, 2024 | $1.13 | $1.04 | $0.09 | 15,021.0 | -6.19% |
| Apr 19, 2024 | $1.22 | $1.13 | $0.09 | 15,207.0 | +0.00% |
| Apr 18, 2024 | $1.16 | $1.11 | $0.05 | 22,376.0 | +4.63% |
| Apr 17, 2024 | $1.14 | $1.01 | $0.12 | 71,801.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.23 | $1.01 | $1.22 | 2,023,586.0 | +58.45% |
| 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% |
4.27%
2.59%
Cap:
|
Volume (24h):