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)

0.6200 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.6500	0.6498	0.6127	0.6200	34,921	+0.02(+3.51%)
Apr 08, 2026	0.6150	0.6300	0.5726	0.5990	75,816	+0.03(+5.64%)
Apr 07, 2026	0.5430	0.6163	0.5430	0.5670	40,351	-0.02(-3.03%)
Apr 06, 2026	0.5637	0.6160	0.5603	0.5847	74,624	+0.02(+3.98%)
Apr 02, 2026	0.5376	0.5798	0.5296	0.5623	80,588	+0.01(+2.24%)
Apr 01, 2026	0.5704	0.5792	0.5500	0.5500	58,705	-0.01(-1.80%)
Mar 31, 2026	0.5038	0.5689	0.5038	0.5601	129,598	+0.06(+11.18%)
Mar 30, 2026	0.5200	0.5450	0.5038	0.5038	56,867	-0.03(-4.94%)
Mar 27, 2026	0.5900	0.5900	0.5218	0.5300	76,029	-0.05(-8.34%)
Mar 26, 2026	0.6300	0.6399	0.5763	0.5782	198,588	-0.05(-7.34%)
Mar 25, 2026	0.6500	0.6796	0.6110	0.6240	173,884	-0.03(-4.00%)
Mar 24, 2026	0.6723	0.7079	0.6500	0.6500	63,470	-0.03(-4.33%)
Mar 23, 2026	0.7450	0.7450	0.6601	0.6794	170,805	-0.07(-8.93%)
Mar 20, 2026	0.7410	0.7460	0.6834	0.7460	134,424	-0.01(-0.82%)
Mar 19, 2026	0.7700	0.7998	0.7409	0.7522	42,799	-0.04(-4.54%)
Mar 18, 2026	0.7600	0.7880	0.7340	0.7880	117,735	+0.01(+1.56%)
Mar 17, 2026	0.7621	0.8000	0.7501	0.7759	167,793	-0.02(-3.01%)
Mar 16, 2026	0.8890	0.8890	0.7772	0.8000	233,079	-0.09(-9.71%)
Mar 13, 2026	0.9900	0.9900	0.8525	0.8860	400,171	-0.07(-7.67%)
Mar 12, 2026	0.9890	1.040	0.9302	0.9596	1,228,165	+0.08(+8.50%)
Mar 11, 2026	1.040	1.110	0.8500	0.8844	1,516,941	-0.10(-9.90%)
Mar 10, 2026	0.9900	1.005	0.9025	0.9816	337,931	+0.02(+2.23%)
Mar 09, 2026	0.8799	0.9800	0.8799	0.9602	278,563	+0.06(+6.70%)
Mar 06, 2026	0.8434	0.9400	0.8363	0.8999	208,673	+0.01(+1.28%)
Mar 05, 2026	0.8300	0.8899	0.7901	0.8885	192,131	+0.03(+3.17%)
Mar 04, 2026	0.8700	0.8700	0.8022	0.8612	77,319	+0.03(+3.82%)
Mar 03, 2026	0.8400	0.8380	0.7839	0.8295	74,487	-0.00(-0.26%)
Mar 02, 2026	0.7801	0.8318	0.7800	0.8317	58,703	-0.01(-0.99%)
Feb 27, 2026	0.8382	0.8724	0.7911	0.8400	185,958	-0.04(-4.52%)
Feb 26, 2026	0.7981	0.9302	0.7798	0.8798	655,997	+0.09(+11.09%)
Feb 25, 2026	0.7400	1.011	0.6901	0.7920	6,439,007	+0.09(+12.24%)
Feb 24, 2026	0.7380	0.7380	0.6735	0.7056	62,628	+0.06(+9.02%)
Feb 23, 2026	0.6770	0.6893	0.6338	0.6472	27,051	-0.04(-6.09%)
Feb 20, 2026	0.6770	0.6892	0.6602	0.6892	19,716	-0.00(-0.14%)
Feb 19, 2026	0.7171	0.7171	0.6606	0.6902	20,817	-0.03(-3.95%)
Feb 18, 2026	0.6400	0.7190	0.6335	0.7186	130,349	+0.08(+12.47%)
Feb 17, 2026	0.6650	0.6650	0.6203	0.6389	40,526	-0.02(-2.68%)
Feb 13, 2026	0.6500	0.6600	0.6423	0.6565	22,229	+0.01(+1.78%)
Feb 12, 2026	0.6600	0.6682	0.6111	0.6450	61,289	-0.02(-2.71%)
Feb 11, 2026	0.7500	0.7500	0.6550	0.6630	26,599	-0.05(-7.66%)
Feb 10, 2026	0.6900	0.7180	0.6743	0.7180	73,098	+0.02(+3.44%)
Feb 09, 2026	0.7590	0.7590	0.6500	0.6941	118,300	-0.04(-5.18%)
Feb 06, 2026	0.6880	0.7648	0.6348	0.7320	167,309	+0.08(+12.67%)
Feb 05, 2026	0.7400	0.7446	0.6321	0.6497	115,431	-0.10(-13.53%)
Feb 04, 2026	0.7755	0.7795	0.7350	0.7514	71,139	-0.03(-3.63%)
Feb 03, 2026	0.7821	0.8215	0.7427	0.7797	118,516	-0.06(-7.23%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oragenics Inc. Common Stock (NY:OGEN)

Historical Prices