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

Oragenics Inc. Common Stock (NY: OGEN )

0.2980 +0.0040 (+1.36%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.2900	0.3000	0.2900	0.2980	688,681	+0.00(+1.36%)
Feb 13, 2025	0.2836	0.3181	0.2761	0.2940	1,891,382	+0.00(+0.00%)
Feb 12, 2025	0.2900	0.2940	0.2676	0.2940	972,251	+0.03(+9.70%)
Feb 11, 2025	0.2768	0.3040	0.2680	0.2680	3,060,399	-0.02(-6.78%)
Feb 10, 2025	0.2585	0.3000	0.2500	0.2875	2,657,074	+0.03(+11.18%)
Feb 07, 2025	0.2765	0.2768	0.2500	0.2586	3,475,376	-0.03(-9.26%)
Feb 06, 2025	0.2782	0.2875	0.2500	0.2850	7,556,684	-0.01(-3.72%)
Feb 05, 2025	0.5341	0.6299	0.2542	0.2960	247,305,616	+0.01(+4.19%)
Feb 04, 2025	0.2822	0.2920	0.2600	0.2841	12,478,798	-0.01(-2.34%)
Feb 03, 2025	0.3140	0.3140	0.2770	0.2909	256,878	-0.02(-5.86%)
Jan 31, 2025	0.3090	0.3090	0.2950	0.3090	105,103	+0.00(+0.78%)
Jan 30, 2025	0.2960	0.3140	0.2930	0.3066	118,296	+0.00(+0.29%)
Jan 29, 2025	0.3000	0.3189	0.2901	0.3057	183,421	+0.00(+0.23%)
Jan 28, 2025	0.3000	0.3121	0.2902	0.3050	164,106	-0.00(-0.97%)
Jan 27, 2025	0.3045	0.3180	0.2901	0.3080	170,945	+0.00(+0.33%)
Jan 24, 2025	0.2900	0.3090	0.2850	0.3070	315,803	+0.02(+8.10%)
Jan 23, 2025	0.2900	0.2890	0.2800	0.2840	255,504	-0.00(-0.11%)
Jan 22, 2025	0.2848	0.2879	0.2812	0.2843	189,594	-0.00(-1.28%)
Jan 21, 2025	0.2942	0.3000	0.2748	0.2880	617,418	+0.01(+2.13%)
Jan 17, 2025	0.2935	0.2945	0.2720	0.2820	644,784	-0.02(-5.37%)
Jan 16, 2025	0.3000	0.3217	0.2841	0.2980	233,913	-0.01(-2.13%)
Jan 15, 2025	0.3000	0.3200	0.2820	0.3045	209,983	+0.01(+2.77%)
Jan 14, 2025	0.3154	0.3200	0.2830	0.2963	692,977	-0.03(-8.83%)
Jan 13, 2025	0.3400	0.3410	0.3105	0.3250	250,885	-0.02(-5.25%)
Jan 10, 2025	0.3300	0.3430	0.3118	0.3430	382,111	+0.01(+2.82%)
Jan 08, 2025	0.3557	0.3590	0.3100	0.3336	900,479	-0.04(-11.04%)
Jan 07, 2025	0.4129	0.4150	0.3600	0.3750	951,241	-0.03(-8.54%)
Jan 06, 2025	0.3600	0.4100	0.3500	0.4100	2,295,324	+0.07(+18.91%)
Jan 03, 2025	0.3630	0.3670	0.3362	0.3448	1,091,589	-0.02(-4.20%)
Jan 02, 2025	0.3800	0.3950	0.3460	0.3599	804,219	-0.01(-2.55%)
Dec 31, 2024				0.3693	0	-0.06(-14.51%)
Dec 30, 2024	0.4400	0.4409	0.3987	0.4320	333,679	-0.02(-4.74%)
Dec 27, 2024	0.3904	0.4699	0.3610	0.4535	978,348	+0.06(+15.69%)
Dec 26, 2024	0.3900	0.3977	0.3550	0.3920	380,518	+0.01(+3.70%)
Dec 24, 2024	0.3500	0.4000	0.3454	0.3780	404,466	+0.01(+3.42%)
Dec 23, 2024	0.3761	0.3800	0.3450	0.3655	211,320	+0.01(+2.90%)
Dec 20, 2024	0.3777	0.3950	0.3199	0.3552	1,374,287	-0.01(-4.00%)
Dec 19, 2024	0.4174	0.4480	0.3400	0.3700	5,253,172	+0.04(+13.85%)
Dec 18, 2024	0.3346	0.3475	0.3233	0.3250	14,602,951	-0.01(-2.99%)
Dec 17, 2024	0.3700	0.3782	0.3300	0.3350	266,527	-0.01(-4.15%)
Dec 16, 2024	0.3500	0.3500	0.3300	0.3495	126,873	+0.02(+5.91%)
Dec 13, 2024	0.3255	0.3600	0.3255	0.3300	78,710	+0.00(+1.29%)
Dec 12, 2024	0.3460	0.3460	0.3200	0.3258	68,397	-0.03(-8.43%)
Dec 11, 2024	0.3700	0.3722	0.3307	0.3558	224,924	-0.01(-3.42%)
Dec 10, 2024	0.3700	0.3740	0.3500	0.3684	150,256	+0.01(+3.77%)
Dec 09, 2024	0.3671	0.3799	0.3450	0.3550	318,995	-0.01(-3.98%)
Dec 06, 2024	0.3468	0.3850	0.3421	0.3697	545,336	+0.01(+2.75%)
Dec 05, 2024	0.3290	0.3654	0.3101	0.3598	945,069	+0.04(+12.44%)
Dec 04, 2024	0.3270	0.3270	0.3009	0.3200	135,522	+0.00(+1.46%)
Dec 03, 2024	0.3300	0.3300	0.3130	0.3154	155,660	-0.00(-1.44%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oragenics Inc. Common Stock (NY: OGEN )

Historical Prices