Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Oragenics Inc (NY: OGEN )

0.3074 -0.0121 (-3.79%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.60 37.81 32.40 33.89 65,415 -0.31(-0.89%)
May 28, 2020 34.20 34.80 34.20 34.20 15,604 -1.20(-3.39%)
May 27, 2020 34.80 36.00 33.60 35.40 20,532 -0.38(-1.07%)
May 26, 2020 36.54 37.20 34.80 35.78 24,416 -0.60(-1.65%)
May 22, 2020 34.95 37.20 33.60 36.38 28,103 +1.15(+3.27%)
May 21, 2020 37.85 37.86 33.60 35.23 47,593 -2.57(-6.79%)
May 20, 2020 36.60 40.80 36.60 37.80 87,767 -1.20(-3.08%)
May 19, 2020 43.20 46.80 36.00 39.00 605,876 +6.80(+21.13%)
May 18, 2020 31.50 32.20 30.07 32.20 26,172 +0.23(+0.73%)
May 15, 2020 32.40 33.60 30.60 31.96 25,641 -1.04(-3.15%)
May 14, 2020 31.80 34.20 30.60 33.00 28,122 +0.60(+1.85%)
May 13, 2020 36.00 37.20 30.60 32.40 70,948 -2.39(-6.88%)
May 12, 2020 31.87 35.70 31.20 34.79 78,061 +2.53(+7.85%)
May 11, 2020 29.90 32.26 29.90 32.26 15,989 +1.18(+3.80%)
May 08, 2020 30.66 31.50 29.44 31.08 28,141 +0.78(+2.57%)
May 07, 2020 29.34 30.59 28.31 30.30 23,694 +0.90(+3.06%)
May 06, 2020 30.60 30.60 28.20 29.40 23,768 -0.55(-1.82%)
May 05, 2020 32.13 32.77 28.21 29.95 72,533 -3.05(-9.25%)
May 04, 2020 43.20 43.20 31.20 33.00 252,726 +2.82(+9.34%)
May 01, 2020 25.78 34.20 24.90 30.18 197,378 +4.22(+16.25%)
Apr 30, 2020 27.00 27.45 25.27 25.96 21,941 -1.35(-4.94%)
Apr 29, 2020 25.80 27.60 25.20 27.31 30,637 +1.70(+6.65%)
Apr 28, 2020 26.99 27.00 25.20 25.61 19,176 +0.17(+0.66%)
Apr 27, 2020 24.60 25.80 23.52 25.44 28,166 +1.10(+4.51%)
Apr 24, 2020 23.84 24.54 22.88 24.34 24,095 +0.61(+2.58%)
Apr 23, 2020 23.70 23.94 23.04 23.73 19,072 +0.33(+1.41%)
Apr 22, 2020 24.00 24.00 22.80 23.40 18,800 -0.11(-0.48%)
Apr 21, 2020 22.80 23.99 22.32 23.51 32,834 +0.11(+0.49%)
Apr 20, 2020 24.00 24.60 22.80 23.40 30,276 -0.76(-3.15%)
Apr 17, 2020 22.80 24.48 22.20 24.16 33,831 -0.44(-1.78%)
Apr 16, 2020 28.68 28.68 21.60 24.60 107,016 -2.70(-9.89%)
Apr 15, 2020 23.10 27.75 22.81 27.30 205,288 -20.78(-43.22%)
Apr 14, 2020 51.60 51.60 46.80 48.08 25,441 -2.01(-4.01%)
Apr 13, 2020 48.78 51.60 46.61 50.09 38,484 +4.49(+9.84%)
Apr 09, 2020 43.20 48.00 40.80 45.60 61,190 +8.11(+21.64%)
Apr 08, 2020 34.80 37.80 33.30 37.49 14,422 +3.38(+9.92%)
Apr 07, 2020 34.80 35.93 33.89 34.10 7,067 -0.54(-1.56%)
Apr 06, 2020 31.71 35.40 31.71 34.64 8,957 +1.68(+5.10%)
Apr 03, 2020 32.52 33.60 31.80 32.96 5,431 +0.43(+1.33%)
Apr 02, 2020 34.20 34.50 32.43 32.53 6,387 -1.70(-4.96%)
Apr 01, 2020 34.20 35.70 33.30 34.23 8,410 -0.57(-1.64%)
Mar 31, 2020 34.80 35.40 33.42 34.80 8,094 -0.53(-1.49%)
Mar 30, 2020 35.91 36.00 33.00 35.33 13,349 +1.66(+4.94%)
Mar 27, 2020 32.40 35.64 32.10 33.67 11,875 +1.00(+3.05%)
Mar 26, 2020 32.40 33.90 32.10 32.67 8,943 -0.21(-0.64%)
Mar 25, 2020 32.40 34.20 31.20 32.88 13,053 +0.49(+1.50%)
Mar 24, 2020 31.50 33.00 30.80 32.39 9,407 -0.01(-0.02%)
Mar 23, 2020 32.40 32.40 30.00 32.40 10,497 +0.79(+2.49%)
Mar 20, 2020 30.11 32.40 29.43 31.61 12,378 +1.14(+3.74%)
Mar 19, 2020 29.40 31.50 28.80 30.47 12,661 +0.47(+1.58%)
Mar 18, 2020 31.81 32.84 28.21 30.00 22,158 -2.84(-8.64%)
Mar 17, 2020 31.43 34.19 30.90 32.84 9,385 +0.56(+1.75%)
Mar 16, 2020 31.20 34.20 30.21 32.27 11,270 +0.48(+1.51%)
Mar 13, 2020 33.00 34.20 30.60 31.79 15,685 -0.31(-0.95%)
Mar 12, 2020 31.20 34.50 30.00 32.10 18,725 -3.63(-10.16%)
Mar 11, 2020 38.43 39.00 33.90 35.73 12,263 -2.45(-6.41%)
Mar 10, 2020 40.20 42.00 36.90 38.18 25,528 +2.12(+5.87%)
Mar 09, 2020 40.32 40.32 34.80 36.06 21,551 -4.14(-10.30%)
Mar 06, 2020 40.20 42.00 38.40 40.20 18,935 -0.37(-0.90%)
Mar 05, 2020 42.60 43.20 39.68 40.57 22,677 -2.00(-4.71%)
Mar 04, 2020 40.80 43.80 39.78 42.57 37,227 +1.73(+4.23%)
Mar 03, 2020 45.61 47.98 39.89 40.84 51,121 +1.24(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.