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

Oragenics Inc. Common Stock (NY:OGEN)

1.434 +0.064 (+4.68%)
Streaming Delayed Price Updated: 11:36 AM EDT, Oct 8, 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 (%)
Oct 07, 2025 1.310 1.391 1.270 1.370 1,933,681 +0.07(+5.38%)
Oct 06, 2025 1.260 1.320 1.260 1.300 120,284 -0.01(-0.76%)
Oct 03, 2025 1.370 1.370 1.260 1.310 196,226 -0.04(-2.96%)
Oct 02, 2025 1.420 1.420 1.330 1.350 105,069 -0.07(-4.93%)
Oct 01, 2025 1.310 1.430 1.300 1.420 172,970 +0.11(+8.40%)
Sep 30, 2025 1.310 1.333 1.300 1.310 56,422 -0.03(-2.24%)
Sep 29, 2025 1.270 1.340 1.260 1.340 113,459 +0.07(+5.51%)
Sep 26, 2025 1.260 1.360 1.240 1.270 74,853 -0.01(-0.78%)
Sep 25, 2025 1.280 1.310 1.250 1.280 86,989 -0.02(-1.54%)
Sep 24, 2025 1.340 1.340 1.260 1.300 114,894 -0.05(-3.70%)
Sep 23, 2025 1.320 1.440 1.320 1.350 405,592 +0.01(+0.75%)
Sep 22, 2025 1.220 1.340 1.160 1.340 236,992 +0.15(+12.61%)
Sep 19, 2025 1.240 1.280 1.190 1.190 102,699 -0.02(-1.65%)
Sep 18, 2025 1.280 1.291 1.210 1.210 138,844 -0.05(-3.97%)
Sep 17, 2025 1.290 1.320 1.250 1.260 97,404 -0.04(-3.08%)
Sep 16, 2025 1.270 1.310 1.222 1.300 146,799 +0.03(+2.36%)
Sep 15, 2025 1.220 1.340 1.210 1.270 321,696 +0.06(+4.96%)
Sep 12, 2025 1.100 1.250 1.100 1.210 236,710 +0.06(+5.22%)
Sep 11, 2025 1.100 1.160 1.100 1.150 76,026 +0.01(+1.32%)
Sep 10, 2025 1.170 1.170 1.120 1.135 76,783 -0.03(-2.58%)
Sep 09, 2025 1.160 1.170 1.150 1.165 76,793 -0.00(-0.43%)
Sep 08, 2025 1.110 1.180 1.100 1.170 243,522 +0.09(+8.33%)
Sep 05, 2025 1.060 1.090 1.050 1.080 81,876 +0.02(+1.89%)
Sep 04, 2025 1.070 1.080 1.021 1.060 70,738 -0.01(-0.93%)
Sep 03, 2025 1.060 1.070 1.050 1.070 93,798 +0.02(+1.90%)
Sep 02, 2025 1.010 1.070 1.010 1.050 152,008 +0.02(+1.94%)
Aug 29, 2025 1.110 1.110 1.030 1.030 119,947 -0.09(-7.90%)
Aug 28, 2025 1.120 1.126 1.070 1.118 72,836 +0.02(+1.67%)
Aug 27, 2025 1.120 1.120 1.100 1.100 19,303 -0.02(-1.79%)
Aug 26, 2025 1.120 1.130 1.100 1.120 57,982 +0.00(+0.00%)
Aug 25, 2025 1.110 1.120 1.090 1.120 87,672 +0.02(+1.82%)
Aug 22, 2025 1.070 1.127 1.070 1.100 64,699 +0.02(+1.85%)
Aug 21, 2025 1.070 1.100 1.070 1.080 56,965 +0.00(+0.00%)
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%)
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.
 
 
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.