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 -0.0126 (-3.94%)
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 08, 2023 2.740 2.900 2.720 2.800 7,151 +0.16(+6.00%)
May 05, 2023 2.640 2.740 2.620 2.641 6,548 -0.01(-0.32%)
May 04, 2023 2.730 2.740 2.650 2.650 7,663 +0.02(+0.76%)
May 03, 2023 2.800 2.800 2.600 2.630 13,287 -0.17(-6.07%)
May 02, 2023 2.900 2.900 2.800 2.800 7,043 -0.10(-3.45%)
May 01, 2023 2.810 2.900 2.810 2.900 4,706 +0.10(+3.57%)
Apr 28, 2023 2.900 2.930 2.800 2.800 4,459 -0.01(-0.36%)
Apr 27, 2023 2.800 3.002 2.800 2.810 4,356 +0.01(+0.36%)
Apr 26, 2023 2.910 3.120 2.752 2.800 17,547 -0.26(-8.35%)
Apr 25, 2023 3.060 3.145 3.000 3.055 3,766 +0.01(+0.16%)
Apr 24, 2023 3.210 3.350 3.050 3.050 2,865 -0.18(-5.57%)
Apr 21, 2023 3.230 3.250 3.200 3.230 3,402 +0.02(+0.62%)
Apr 20, 2023 3.250 3.350 3.210 3.210 3,887 -0.10(-3.12%)
Apr 19, 2023 3.250 3.347 3.210 3.313 4,997 +0.06(+1.95%)
Apr 18, 2023 3.290 3.310 3.225 3.250 2,939 -0.01(-0.31%)
Apr 17, 2023 3.170 3.260 3.120 3.260 5,479 +0.12(+3.82%)
Apr 14, 2023 3.037 3.320 3.037 3.140 11,769 -0.08(-2.48%)
Apr 13, 2023 3.270 3.310 3.200 3.220 4,877 -0.05(-1.53%)
Apr 12, 2023 3.450 3.517 3.200 3.270 10,380 -0.10(-2.97%)
Apr 11, 2023 3.580 3.580 3.360 3.370 7,708 -0.13(-3.71%)
Apr 10, 2023 3.330 3.590 3.165 3.500 28,453 +0.26(+8.06%)
Apr 06, 2023 3.250 3.413 3.239 3.239 3,998 -0.19(-5.57%)
Apr 05, 2023 3.510 3.550 3.380 3.430 7,126 -0.07(-2.00%)
Apr 04, 2023 3.500 3.510 3.360 3.500 17,877 +0.06(+1.74%)
Apr 03, 2023 3.330 3.490 3.100 3.440 37,465 +0.15(+4.58%)
Mar 31, 2023 2.990 3.360 2.980 3.289 41,522 +0.37(+12.65%)
Mar 30, 2023 3.000 3.000 2.920 2.920 17,525 -0.02(-0.68%)
Mar 29, 2023 3.070 3.070 2.910 2.940 20,778 -0.01(-0.37%)
Mar 28, 2023 2.680 3.025 2.656 2.951 16,577 +0.33(+12.63%)
Mar 27, 2023 2.700 2.750 2.605 2.620 29,960 -0.11(-4.03%)
Mar 24, 2023 2.710 2.950 2.710 2.730 8,864 -0.04(-1.44%)
Mar 23, 2023 2.760 2.888 2.750 2.770 9,014 +0.00(+0.00%)
Mar 22, 2023 2.790 2.980 2.760 2.770 16,327 -0.06(-2.12%)
Mar 21, 2023 2.970 3.180 2.830 2.830 36,425 -0.07(-2.41%)
Mar 20, 2023 2.990 3.090 2.900 2.900 25,584 -0.10(-3.33%)
Mar 17, 2023 3.280 3.500 3.000 3.000 43,480 -0.38(-11.24%)
Mar 16, 2023 3.390 3.714 3.380 3.380 22,553 -0.07(-2.03%)
Mar 15, 2023 3.570 3.720 3.450 3.450 30,936 -0.12(-3.36%)
Mar 14, 2023 3.870 3.980 3.570 3.570 20,094 -0.12(-3.25%)
Mar 13, 2023 3.600 3.700 3.516 3.690 11,889 +0.08(+2.22%)
Mar 10, 2023 4.040 4.040 3.540 3.610 31,369 -0.14(-3.71%)
Mar 09, 2023 3.920 3.981 3.624 3.749 22,753 -0.15(-3.88%)
Mar 08, 2023 3.710 3.970 3.710 3.900 21,660 -0.10(-2.50%)
Mar 07, 2023 4.150 4.270 4.000 4.000 8,372 -0.12(-2.91%)
Mar 06, 2023 4.340 4.691 4.000 4.120 26,067 -0.30(-6.79%)
Mar 03, 2023 4.760 4.760 4.420 4.420 12,368 -0.12(-2.65%)
Mar 02, 2023 4.750 4.816 4.500 4.540 15,433 -0.14(-2.99%)
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.