Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Oragenics Inc. Common Stock (NY:OGEN)

1.080 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	1.060	1.090	1.030	1.080	78,633	+0.02(+1.89%)
Aug 19, 2025	1.110	1.120	1.030	1.060	148,752	-0.04(-3.64%)
Aug 18, 2025	1.140	1.160	1.090	1.100	105,481	-0.05(-4.35%)
Aug 15, 2025	1.200	1.200	1.130	1.150	73,208	-0.04(-3.36%)
Aug 14, 2025	1.180	1.190	1.130	1.190	88,240	+0.04(+3.48%)
Aug 13, 2025	1.160	1.170	1.130	1.150	140,669	-0.02(-1.71%)
Aug 12, 2025	1.170	1.200	1.140	1.170	132,336	+0.00(+0.00%)
Aug 11, 2025	1.160	1.180	1.154	1.170	126,042	+0.01(+0.86%)
Aug 08, 2025	1.300	1.349	1.030	1.160	442,251	-0.14(-10.77%)
Aug 07, 2025	1.300	1.330	1.290	1.300	76,679	-0.01(-0.76%)
Aug 06, 2025	1.270	1.340	1.260	1.310	116,995	-0.01(-0.76%)
Aug 05, 2025	1.250	1.340	1.250	1.320	100,051	+0.06(+4.76%)
Aug 04, 2025	1.260	1.280	1.250	1.260	74,830	+0.01(+0.80%)
Aug 01, 2025	1.240	1.290	1.230	1.250	113,389	-0.01(-0.79%)
Jul 31, 2025	1.290	1.330	1.250	1.260	177,054	-0.03(-2.33%)
Jul 30, 2025	1.360	1.380	1.260	1.290	322,234	-0.07(-5.15%)
Jul 29, 2025	1.410	1.410	1.350	1.360	160,378	-0.02(-1.45%)
Jul 28, 2025	1.400	1.420	1.360	1.380	141,415	-0.01(-0.72%)
Jul 25, 2025	1.430	1.460	1.353	1.390	141,646	-0.04(-2.80%)
Jul 24, 2025	1.440	1.493	1.400	1.430	400,462	-0.01(-0.69%)
Jul 23, 2025	1.400	1.440	1.380	1.440	233,484	+0.06(+4.35%)
Jul 22, 2025	1.370	1.400	1.310	1.380	171,391	+0.06(+4.55%)
Jul 21, 2025	1.390	1.390	1.310	1.320	157,302	-0.03(-2.22%)
Jul 18, 2025	1.450	1.450	1.350	1.350	211,382	-0.08(-5.59%)
Jul 17, 2025	1.420	1.445	1.350	1.430	285,359	+0.01(+0.70%)
Jul 16, 2025	1.350	1.450	1.300	1.420	1,054,233	+0.08(+5.97%)
Jul 15, 2025	1.400	1.410	1.310	1.340	196,360	-0.07(-4.96%)
Jul 14, 2025	1.420	1.450	1.370	1.410	308,644	-0.01(-0.70%)
Jul 11, 2025	1.450	1.474	1.320	1.420	325,830	-0.04(-2.74%)
Jul 10, 2025	1.420	1.490	1.410	1.460	236,642	+0.04(+2.82%)
Jul 09, 2025	1.450	1.500	1.400	1.420	415,377	-0.08(-5.33%)
Jul 08, 2025	1.500	1.540	1.430	1.500	689,379	-0.04(-2.60%)
Jul 07, 2025	1.550	1.570	1.390	1.540	839,671	+0.01(+0.65%)
Jul 03, 2025	1.550	1.580	1.430	1.530	2,000,637	+0.09(+6.25%)
Jul 02, 2025	1.400	1.500	1.350	1.440	2,202,185	-0.11(-7.10%)
Jul 01, 2025	1.790	1.800	1.540	1.550	15,427,109	-2.27(-59.42%)
Jun 30, 2025	3.880	4.000	3.581	3.820	133,399	-0.23(-5.68%)
Jun 27, 2025	3.540	4.190	3.310	4.050	309,881	+0.56(+16.05%)
Jun 26, 2025	3.560	3.880	3.310	3.490	191,095	+0.03(+0.87%)
Jun 25, 2025	3.630	3.830	3.460	3.460	81,267	-0.15(-4.16%)
Jun 24, 2025	3.560	3.799	3.491	3.610	47,300	+0.05(+1.40%)
Jun 23, 2025	3.620	3.660	3.410	3.560	49,788	-0.09(-2.47%)
Jun 20, 2025	3.670	3.775	3.560	3.650	36,059	-0.06(-1.62%)
Jun 18, 2025	4.250	4.370	3.675	3.710	85,599	-0.66(-15.10%)
Jun 17, 2025	4.850	4.850	4.280	4.370	68,068	+0.02(+0.46%)
Jun 16, 2025	4.610	4.672	4.170	4.350	46,360	-0.01(-0.23%)
Jun 13, 2025	4.700	4.830	4.130	4.360	80,984	-0.27(-5.83%)
Jun 12, 2025	4.680	4.880	4.420	4.630	58,533	-0.30(-6.09%)
Jun 11, 2025	4.820	5.165	4.460	4.930	144,785	+0.42(+9.31%)
Jun 10, 2025	4.070	4.690	4.020	4.510	79,330	+0.18(+4.16%)
Jun 09, 2025	4.120	5.240	4.020	4.330	181,719	+0.05(+1.17%)
Jun 06, 2025	3.590	4.340	3.400	4.280	203,790	+0.75(+21.25%)
Jun 05, 2025	3.620	3.900	3.341	3.530	210,727	-0.17(-4.59%)
Jun 04, 2025	3.530	4.000	3.120	3.700	797,936	-0.71(-16.10%)
Jun 03, 2025	4.690	7.600	4.120	4.410	1,354,698	-0.60(-11.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oragenics Inc. Common Stock (NY:OGEN)

Historical Prices