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)

1.530 +0.090 (+6.25%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	1.550	1.580	1.430	1.530	2,000,637	+0.09(+6.25%)
Jul 02, 2025	1.400	1.500	1.350	1.440	2,202,185	-0.11(-7.10%)
Jul 01, 2025	1.790	1.800	1.540	1.550	15,427,141	-2.27(-59.42%)
Jun 30, 2025	3.880	4.000	3.581	3.820	133,399	-0.23(-5.68%)
Jun 27, 2025	3.540	4.190	3.310	4.050	309,881	+0.56(+16.05%)
Jun 26, 2025	3.560	3.880	3.310	3.490	191,095	+0.03(+0.87%)
Jun 25, 2025	3.630	3.830	3.460	3.460	81,267	-0.15(-4.16%)
Jun 24, 2025	3.560	3.799	3.491	3.610	47,300	+0.05(+1.40%)
Jun 23, 2025	3.620	3.660	3.410	3.560	49,788	-0.09(-2.47%)
Jun 20, 2025	3.670	3.775	3.560	3.650	36,059	-0.06(-1.62%)
Jun 18, 2025	4.250	4.370	3.675	3.710	85,599	-0.66(-15.10%)
Jun 17, 2025	4.850	4.850	4.280	4.370	68,068	+0.02(+0.46%)
Jun 16, 2025	4.610	4.672	4.170	4.350	46,360	-0.01(-0.23%)
Jun 13, 2025	4.700	4.830	4.130	4.360	80,984	-0.27(-5.83%)
Jun 12, 2025	4.680	4.880	4.420	4.630	58,533	-0.30(-6.09%)
Jun 11, 2025	4.820	5.165	4.460	4.930	144,785	+0.42(+9.31%)
Jun 10, 2025	4.070	4.690	4.020	4.510	79,330	+0.18(+4.16%)
Jun 09, 2025	4.120	5.240	4.020	4.330	181,719	+0.05(+1.17%)
Jun 06, 2025	3.590	4.340	3.400	4.280	203,790	+0.75(+21.25%)
Jun 05, 2025	3.620	3.900	3.341	3.530	210,727	-0.17(-4.59%)
Jun 04, 2025	3.530	4.000	3.120	3.700	797,936	-0.71(-16.10%)
Jun 03, 2025	4.690	7.600	4.120	4.410	1,354,698	-0.60(-11.98%)
Jun 02, 2025	8.100	9.600	4.887	5.010	9,053,689	+1.41(+39.17%)
May 30, 2025	4.110	4.110	3.300	3.600	45,797	-0.37(-9.37%)
May 29, 2025	3.957	4.347	3.900	3.972	40,377	-0.19(-4.54%)
May 28, 2025	5.460	5.460	3.780	4.161	110,274	-1.60(-27.76%)
May 27, 2025	5.664	5.910	5.664	5.760	3,706	+0.06(+1.05%)
May 23, 2025	5.730	5.826	5.460	5.700	4,657	-0.13(-2.21%)
May 22, 2025	5.757	5.841	5.631	5.829	2,044	+0.07(+1.20%)
May 21, 2025	5.967	6.108	5.625	5.760	6,771	-0.30(-4.95%)
May 20, 2025	5.952	6.144	5.733	6.060	7,057	+0.10(+1.61%)
May 19, 2025	5.937	6.003	5.853	5.964	9,580	-0.04(-0.60%)
May 16, 2025	6.000	6.033	5.724	6.000	12,929	+0.16(+2.77%)
May 15, 2025	5.340	5.916	5.340	5.838	11,509	-0.04(-0.61%)
May 14, 2025	5.703	6.450	5.550	5.874	34,290	-0.01(-0.10%)
May 13, 2025	5.670	6.150	5.403	5.880	50,036	+0.48(+8.89%)
May 12, 2025	5.100	5.400	5.100	5.400	11,854	+0.34(+6.76%)
May 09, 2025	5.400	5.577	4.959	5.058	12,163	-0.34(-6.33%)
May 08, 2025	5.700	5.700	4.995	5.400	8,118	+0.30(+5.88%)
May 07, 2025	5.442	5.496	4.944	5.100	11,434	-0.28(-5.19%)
May 06, 2025	5.304	5.517	5.190	5.379	5,399	+0.28(+5.47%)
May 05, 2025	5.700	5.700	5.100	5.100	14,330	-0.75(-12.78%)
May 02, 2025	6.000	6.000	5.700	5.847	7,983	-0.06(-1.07%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oragenics Inc. Common Stock (NY:OGEN)

Historical Prices