Oragenics, Inc. OGEN
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$0,4800-0,01 (-2,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,48 | -2,04 % | $0,49 | $0,52 | $0,48 | 32,40K |
| 2026-09-30 | $0,49 | +2,08 % | $0,48 | $0,50 | $0,47 | 14,40K |
| 2026-09-29 | $0,48 | +2,13 % | $0,49 | $0,49 | $0,46 | 42,00K |
| 2026-09-28 | $0,47 | -4,08 % | $0,51 | $0,51 | $0,46 | 33,30K |
| 2026-09-25 | $0,49 | -2,00 % | $0,52 | $0,52 | $0,48 | 11,80K |
| 2026-09-24 | $0,50 | +2,04 % | $0,49 | $0,50 | $0,49 | 17,40K |
| 2026-09-23 | $0,49 | -5,77 % | $0,52 | $0,53 | $0,49 | 40,00K |
| 2026-09-22 | $0,52 | 0,00 % | $0,52 | $0,53 | $0,50 | 25,30K |
| 2026-09-21 | $0,52 | +8,33 % | $0,48 | $0,52 | $0,48 | 37,90K |
| 2026-09-18 | $0,48 | -7,69 % | $0,50 | $0,52 | $0,48 | 43,00K |
| 2026-09-17 | $0,52 | +4,00 % | $0,50 | $0,52 | $0,49 | 48,90K |
| 2026-09-16 | $0,50 | +2,04 % | $0,50 | $0,52 | $0,48 | 54,50K |
| 2026-09-15 | $0,49 | -2,00 % | $0,49 | $0,50 | $0,48 | 25,20K |
| 2026-09-14 | $0,50 | +4,17 % | $0,48 | $0,50 | $0,48 | 23,50K |
| 2026-09-11 | $0,48 | -4,00 % | $0,50 | $0,50 | $0,48 | 66,90K |
| 2026-09-10 | $0,50 | -3,85 % | $0,51 | $0,51 | $0,50 | 9,20K |
| 2026-09-09 | $0,52 | 0,00 % | $0,52 | $0,52 | $0,51 | 4,70K |
| 2026-09-08 | $0,52 | +1,96 % | $0,51 | $0,52 | $0,51 | 12,60K |
| 2026-09-04 | $0,51 | +2,00 % | $0,50 | $0,52 | $0,50 | 8,30K |
| 2026-09-03 | $0,50 | -1,96 % | $0,51 | $0,52 | $0,50 | 22,90K |
| 2026-09-02 | $0,51 | +2,00 % | $0,51 | $0,53 | $0,50 | 25,30K |
| 2026-09-01 | $0,50 | -1,96 % | $0,50 | $0,52 | $0,50 | 16,10K |
| 2026-08-31 | $0,51 | -1,92 % | $0,52 | $0,53 | $0,49 | 101,20K |
| 2026-08-28 | $0,52 | -1,89 % | $0,53 | $0,53 | $0,52 | 73,80K |
| 2026-08-27 | $0,53 | 0,00 % | $0,53 | $0,54 | $0,51 | 29,60K |
| 2026-08-26 | $0,53 | +1,92 % | $0,54 | $0,54 | $0,52 | 7,20K |
| 2026-08-25 | $0,52 | 0,00 % | $0,51 | $0,53 | $0,51 | 12,90K |
| 2026-08-24 | $0,52 | -1,89 % | $0,52 | $0,53 | $0,51 | 30,40K |
| 2026-08-21 | $0,53 | -1,85 % | $0,53 | $0,54 | $0,52 | 56,40K |
| 2026-08-20 | $0,54 | +1,89 % | $0,55 | $0,55 | $0,53 | 16,00K |
| 2026-08-19 | $0,53 | -3,64 % | $0,55 | $0,56 | $0,53 | 11,00K |
| 2026-08-18 | $0,55 | +1,85 % | $0,54 | $0,56 | $0,53 | 40,30K |
| 2026-08-17 | $0,54 | +1,89 % | $0,54 | $0,57 | $0,53 | 197,90K |
| 2026-08-14 | $0,53 | 0,00 % | $0,54 | $0,54 | $0,53 | 6,80K |
| 2026-08-13 | $0,53 | -1,85 % | $0,53 | $0,54 | $0,53 | 4,70K |
| 2026-08-12 | $0,54 | -1,82 % | $0,52 | $0,55 | $0,52 | 13,60K |
| 2026-08-11 | $0,55 | 0,00 % | $0,52 | $0,55 | $0,51 | 31,00K |
| 2026-08-10 | $0,55 | 0,00 % | $0,55 | $0,57 | $0,50 | 33,10K |
| 2026-08-07 | $0,55 | +1,85 % | $0,55 | $0,55 | $0,54 | 13,90K |
| 2026-08-06 | $0,54 | 0,00 % | $0,54 | $0,55 | $0,54 | 18,60K |
| 2026-08-05 | $0,54 | -1,82 % | $0,54 | $0,56 | $0,53 | 13,50K |
| 2026-08-04 | $0,55 | +3,77 % | $0,52 | $0,56 | $0,49 | 23,30K |
| 2026-08-03 | $0,53 | +6,00 % | $0,50 | $0,53 | $0,50 | 42,80K |
| 2026-07-31 | $0,50 | +2,04 % | $0,51 | $0,51 | $0,49 | 41,60K |
| 2026-07-30 | $0,49 | -2,00 % | $0,50 | $0,50 | $0,48 | 15,90K |
| 2026-07-29 | $0,50 | 0,00 % | $0,50 | $0,51 | $0,50 | 8,40K |
| 2026-07-28 | $0,50 | 0,00 % | $0,53 | $0,53 | $0,49 | 26,30K |
| 2026-07-27 | $0,50 | -1,96 % | $0,52 | $0,53 | $0,50 | 16,10K |
| 2026-07-24 | $0,51 | 0,00 % | $0,52 | $0,54 | $0,51 | 13,40K |
| 2026-07-23 | $0,51 | -3,77 % | $0,56 | $0,59 | $0,51 | 15,50K |
| 2026-07-22 | $0,53 | -1,85 % | $0,50 | $0,55 | $0,50 | 62,30K |
| 2026-07-21 | $0,54 | 0,00 % | $0,53 | $0,55 | $0,53 | 35,40K |
| 2026-07-20 | $0,54 | -1,82 % | $0,56 | $0,56 | $0,54 | 9,40K |
| 2026-07-17 | $0,55 | -1,79 % | $0,56 | $0,56 | $0,54 | 29,90K |
| 2026-07-16 | $0,56 | 0,00 % | $0,58 | $0,58 | $0,56 | 25,20K |
| 2026-07-15 | $0,56 | -1,75 % | $0,60 | $0,60 | $0,56 | 20,10K |
| 2026-07-14 | $0,57 | 0,00 % | $0,58 | $0,60 | $0,55 | 20,30K |
| 2026-07-13 | $0,57 | -3,39 % | $0,59 | $0,59 | $0,57 | 11,60K |
| 2026-07-10 | $0,59 | +1,72 % | $0,58 | $0,60 | $0,58 | 11,30K |
| 2026-07-09 | $0,58 | -1,69 % | $0,57 | $0,59 | $0,57 | 15,70K |
| 2026-07-08 | $0,59 | +3,51 % | $0,58 | $0,59 | $0,57 | 18,80K |
| 2026-07-07 | $0,57 | -1,72 % | $0,59 | $0,59 | $0,57 | 35,00K |
| 2026-07-06 | $0,58 | -1,69 % | $0,59 | $0,61 | $0,57 | 34,10K |
| 2026-07-02 | $0,59 | -3,28 % | $0,61 | $0,61 | $0,55 | 35,40K |
| 2026-07-01 | $0,61 | +5,17 % | $0,58 | $0,61 | $0,58 | 70,50K |
| 2026-06-30 | $0,58 | -1,69 % | $0,60 | $0,60 | $0,58 | 48,50K |
| 2026-06-29 | $0,59 | 0,00 % | $0,59 | $0,59 | $0,58 | 44,80K |
| 2026-06-26 | $0,59 | +3,51 % | $0,57 | $0,59 | $0,55 | 39,40K |
| 2026-06-25 | $0,57 | -3,39 % | $0,58 | $0,59 | $0,57 | 29,60K |
| 2026-06-24 | $0,59 | 0,00 % | $0,60 | $0,60 | $0,59 | 31,20K |
| 2026-06-23 | $0,59 | +1,72 % | $0,59 | $0,60 | $0,57 | 24,10K |
| 2026-06-22 | $0,58 | +5,45 % | $0,57 | $0,61 | $0,56 | 70,90K |
| 2026-06-18 | $0,55 | -9,84 % | $0,62 | $0,62 | $0,55 | 94,00K |
| 2026-06-17 | $0,61 | 0,00 % | $0,60 | $0,63 | $0,60 | 26,40K |
| 2026-06-16 | $0,61 | -1,61 % | $0,59 | $0,62 | $0,59 | 50,80K |
| 2026-06-15 | $0,62 | 0,00 % | $0,62 | $0,63 | $0,62 | 49,50K |
| 2026-06-12 | $0,62 | 0,00 % | $0,60 | $0,62 | $0,60 | 28,10K |
| 2026-06-11 | $0,62 | +5,08 % | $0,59 | $0,62 | $0,59 | 50,10K |
| 2026-06-10 | $0,59 | -1,67 % | $0,60 | $0,60 | $0,58 | 44,10K |
| 2026-06-09 | $0,60 | 0,00 % | $0,59 | $0,60 | $0,58 | 24,70K |
| 2026-06-08 | $0,60 | +1,69 % | $0,61 | $0,61 | $0,58 | 24,70K |
| 2026-06-05 | $0,59 | -1,67 % | $0,63 | $0,63 | $0,59 | 27,00K |
| 2026-06-04 | $0,60 | -1,64 % | $0,58 | $0,62 | $0,58 | 29,00K |
| 2026-06-03 | $0,61 | 0,00 % | $0,60 | $0,62 | $0,58 | 43,70K |
| 2026-06-02 | $0,61 | 0,00 % | $0,61 | $0,63 | $0,60 | 70,30K |
| 2026-06-01 | $0,61 | 0,00 % | $0,61 | $0,64 | $0,60 | 244,40K |
| 2026-05-29 | $0,61 | +1,67 % | $0,61 | $0,61 | $0,58 | 26,20K |
| 2026-05-28 | $0,60 | +1,69 % | $0,58 | $0,61 | $0,58 | 75,30K |
| 2026-05-27 | $0,59 | 0,00 % | $0,65 | $0,65 | $0,58 | 35,10K |
| 2026-05-26 | $0,59 | -1,67 % | $0,60 | $0,60 | $0,58 | 41,60K |