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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oragenics Inc. Common Stock (NY: OGEN )

0.2872 +0.0022 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 0.2900 0.2941 0.2801 0.2872 272,877 +0.00(+0.77%)
Mar 12, 2025 0.2900 0.2900 0.2750 0.2850 142,388 -0.00(-0.70%)
Mar 11, 2025 0.2765 0.2900 0.2720 0.2870 241,099 +0.00(+0.70%)
Mar 10, 2025 0.2900 0.3100 0.2715 0.2850 721,555 +0.00(+0.35%)
Mar 07, 2025 0.2854 0.2900 0.2622 0.2840 509,605 +0.01(+2.42%)
Mar 06, 2025 0.2715 0.2799 0.2661 0.2773 312,278 -0.00(-0.93%)
Mar 05, 2025 0.2700 0.2800 0.2635 0.2799 243,209 +0.01(+3.71%)
Mar 04, 2025 0.2700 0.2700 0.2521 0.2699 513,417 -0.00(-0.44%)
Mar 03, 2025 0.2842 0.2842 0.2621 0.2711 385,350 -0.02(-6.52%)
Feb 28, 2025 0.2899 0.2900 0.2576 0.2900 469,485 +0.02(+6.62%)
Feb 27, 2025 0.2657 0.2871 0.2635 0.2720 384,676 -0.01(-2.86%)
Feb 26, 2025 0.2732 0.2832 0.2640 0.2800 277,721 +0.01(+2.38%)
Feb 25, 2025 0.2660 0.2780 0.2626 0.2735 494,239 +0.00(+0.48%)
Feb 24, 2025 0.2830 0.2856 0.2620 0.2722 803,336 -0.01(-4.73%)
Feb 21, 2025 0.2940 0.2940 0.2850 0.2857 453,978 +0.00(+1.03%)
Feb 20, 2025 0.2900 0.2931 0.2806 0.2828 507,190 -0.01(-5.01%)
Feb 19, 2025 0.3051 0.3051 0.2880 0.2977 420,811 +0.01(+2.66%)
Feb 18, 2025 0.3030 0.3030 0.2880 0.2900 661,995 -0.01(-2.68%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.