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
Markets:
Overview
News
Currencies
International
Treasuries

Oragenics Inc. Common Stock (NY:OGEN)

0.8835 +0.0319 (+3.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 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 (%)
Dec 05, 2025 0.8550 1.030 0.8550 0.8835 239,228 +0.03(+3.75%)
Dec 04, 2025 0.8700 0.8891 0.8453 0.8516 52,605 -0.01(-1.49%)
Dec 03, 2025 0.8599 0.8888 0.8530 0.8645 34,413 +0.01(+1.34%)
Dec 02, 2025 0.8500 0.8598 0.8500 0.8531 21,212 +0.01(+1.56%)
Dec 01, 2025 0.8800 0.8892 0.8400 0.8400 58,186 -0.03(-3.45%)
Nov 28, 2025 0.9600 0.9600 0.8447 0.8700 65,833 -0.04(-4.40%)
Nov 26, 2025 0.9420 0.9614 0.9100 0.9100 19,545 -0.03(-3.19%)
Nov 25, 2025 1.060 1.060 0.9286 0.9400 39,531 -0.00(-0.52%)
Nov 24, 2025 0.9000 0.9450 0.9000 0.9449 50,722 +0.05(+5.54%)
Nov 21, 2025 0.9400 0.9400 0.8200 0.8953 47,506 -0.02(-1.93%)
Nov 20, 2025 1.000 1.070 0.9100 0.9129 169,221 -0.09(-8.53%)
Nov 19, 2025 1.070 1.090 0.9405 0.9980 160,313 -0.08(-7.81%)
Nov 18, 2025 1.098 1.100 1.080 1.083 19,664 -0.03(-2.47%)
Nov 17, 2025 1.110 1.130 1.090 1.110 17,409 -0.01(-0.89%)
Nov 14, 2025 1.090 1.150 1.090 1.120 16,330 -0.02(-1.75%)
Nov 13, 2025 1.220 1.220 1.110 1.140 31,506 -0.02(-1.72%)
Nov 12, 2025 1.160 1.200 1.150 1.160 35,662 +0.03(+2.65%)
Nov 11, 2025 1.140 1.155 1.120 1.130 17,033 +0.01(+0.89%)
Nov 10, 2025 1.080 1.150 1.080 1.120 25,136 +0.00(+0.24%)
Nov 07, 2025 1.060 1.140 1.060 1.117 68,001 +0.00(+0.21%)
Nov 06, 2025 1.150 1.150 1.080 1.115 46,794 -0.02(-2.19%)
Nov 05, 2025 1.140 1.170 1.130 1.140 18,976 +0.01(+0.88%)
Nov 04, 2025 1.200 1.208 1.110 1.130 55,754 -0.09(-7.38%)
Nov 03, 2025 1.230 1.230 1.190 1.220 43,999 -0.01(-0.41%)
Oct 31, 2025 1.200 1.230 1.190 1.225 44,294 -0.00(-0.41%)
Oct 30, 2025 1.270 1.290 1.202 1.230 88,989 -0.06(-4.65%)
Oct 29, 2025 1.290 1.330 1.270 1.290 38,112 -0.01(-0.77%)
Oct 28, 2025 1.310 1.340 1.290 1.300 19,731 -0.03(-2.26%)
Oct 27, 2025 1.320 1.340 1.292 1.330 38,819 +0.01(+0.76%)
Oct 24, 2025 1.290 1.320 1.270 1.320 37,817 +0.04(+3.13%)
Oct 23, 2025 1.290 1.310 1.260 1.280 44,652 -0.01(-0.78%)
Oct 22, 2025 1.320 1.360 1.280 1.290 95,020 -0.08(-5.84%)
Oct 21, 2025 1.450 1.450 1.310 1.370 220,277 +0.02(+1.48%)
Oct 20, 2025 1.260 1.360 1.260 1.350 64,524 +0.09(+7.14%)
Oct 17, 2025 1.300 1.300 1.250 1.260 66,509 -0.04(-3.08%)
Oct 16, 2025 1.360 1.360 1.300 1.300 44,020 -0.06(-4.41%)
Oct 15, 2025 1.360 1.390 1.323 1.360 110,224 -0.03(-2.16%)
Oct 14, 2025 1.310 1.390 1.290 1.390 248,954 +0.10(+7.75%)
Oct 13, 2025 1.270 1.320 1.270 1.290 64,932 -0.01(-0.77%)
Oct 10, 2025 1.390 1.400 1.280 1.300 165,804 -0.09(-6.47%)
Oct 09, 2025 1.410 1.410 1.370 1.390 88,104 +0.00(+0.00%)
Oct 08, 2025 1.370 1.450 1.330 1.390 410,035 +0.02(+1.46%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.