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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oragenics Inc (NY: OGEN )

1.750 +0.079 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.730 1.760 1.691 1.750 11,507 +0.08(+4.73%)
Jun 10, 2024 1.630 1.741 1.626 1.671 21,946 +0.00(+0.06%)
Jun 07, 2024 1.700 1.770 1.662 1.670 33,163 -0.05(-2.91%)
Jun 06, 2024 2.000 2.000 1.680 1.720 46,160 -0.24(-12.02%)
Jun 05, 2024 2.000 2.019 1.950 1.955 22,708 -0.07(-3.69%)
Jun 04, 2024 2.100 2.100 2.000 2.030 9,541 -0.04(-1.93%)
Jun 03, 2024 2.100 2.100 1.943 2.070 17,912 +0.05(+2.48%)
May 31, 2024 2.030 2.130 1.980 2.020 15,943 -0.02(-0.98%)
May 30, 2024 2.120 2.120 2.000 2.040 20,996 +0.07(+3.55%)
May 29, 2024 2.040 2.140 1.960 1.970 31,490 -0.15(-7.08%)
May 28, 2024 2.230 2.230 2.050 2.120 50,685 -0.10(-4.50%)
May 24, 2024 2.180 2.360 2.160 2.220 44,379 +0.04(+1.83%)
May 23, 2024 2.280 2.500 2.100 2.180 53,094 -0.33(-13.15%)
May 22, 2024 2.980 2.980 1.500 2.510 836,000 -0.53(-17.43%)
May 21, 2024 3.100 3.200 2.760 3.040 213,802 -0.03(-0.98%)
May 20, 2024 2.380 3.430 2.380 3.070 1,199,584 +0.74(+31.76%)
May 17, 2024 1.600 2.400 1.600 2.330 534,458 +0.69(+42.07%)
May 16, 2024 1.660 1.820 1.580 1.640 129,624 +0.00(+0.12%)
May 15, 2024 1.700 1.740 1.500 1.638 71,698 -0.01(-0.73%)
May 14, 2024 1.550 1.710 1.500 1.650 82,442 +0.15(+10.00%)
May 13, 2024 1.860 2.230 1.405 1.500 331,139 -0.34(-18.48%)
May 10, 2024 1.470 1.890 1.402 1.840 440,842 +0.46(+33.33%)
May 09, 2024 1.240 1.400 1.175 1.380 113,303 +0.17(+14.05%)
May 08, 2024 1.320 1.390 1.200 1.210 88,480 -0.13(-9.70%)
May 07, 2024 1.150 1.550 1.130 1.340 586,086 +0.26(+24.07%)
May 06, 2024 1.100 1.180 1.060 1.080 36,920 +0.01(+0.93%)
May 03, 2024 1.060 1.070 1.033 1.070 15,688 +0.02(+1.90%)
May 02, 2024 1.020 1.070 1.020 1.050 11,173 +0.03(+2.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.