Skip to main content
Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.884
+0.032 (3.75%)
Dec 5, 2025, 4:00 PM EST - Market closed

Oragenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.861.030.860.880.883.75%238,834
Dec 4, 20250.870.890.850.850.85-1.49%52,597
Dec 3, 20250.860.890.850.860.861.34%34,398
Dec 2, 20250.850.860.850.850.851.56%21,201
Dec 1, 20250.880.890.840.840.84-3.45%58,406
Nov 28, 20250.960.960.840.870.87-4.40%64,904
Nov 26, 20250.940.960.910.910.91-3.19%19,301
Nov 25, 20251.061.060.930.940.94-0.52%39,531
Nov 24, 20250.900.950.900.940.945.54%50,622
Nov 21, 20250.940.940.820.900.90-1.93%47,502
Nov 20, 20251.001.070.910.910.91-8.53%160,832
Nov 19, 20251.071.090.941.001.00-7.85%160,516
Nov 18, 20251.101.101.081.081.08-2.43%19,664
Nov 17, 20251.111.131.091.111.11-0.89%17,421
Nov 14, 20251.091.151.091.121.12-1.75%16,330
Nov 13, 20251.221.221.111.141.14-1.72%31,515
Nov 12, 20251.161.201.151.161.162.65%35,666
Nov 11, 20251.141.161.121.131.130.89%17,183
Nov 10, 20251.081.151.081.121.120.27%25,187
Nov 7, 20251.061.141.061.121.120.18%68,001
Nov 6, 20251.151.151.081.121.12-2.19%47,194
Nov 5, 20251.141.171.131.141.140.88%19,285
Nov 4, 20251.201.211.111.131.13-7.38%56,456
Nov 3, 20251.231.231.191.221.22-0.41%44,504
Oct 31, 20251.201.231.191.231.23-0.41%44,294
Oct 30, 20251.271.291.201.231.23-4.65%89,189
Oct 29, 20251.291.331.271.291.29-0.77%38,143
Oct 28, 20251.311.341.291.301.30-2.26%19,781
Oct 27, 20251.321.341.291.331.330.76%38,820
Oct 24, 20251.291.321.271.321.323.13%37,817
Oct 23, 20251.291.311.261.281.28-0.78%44,681
Oct 22, 20251.321.361.281.291.29-5.84%95,021
Oct 21, 20251.451.451.311.371.371.48%221,321
Oct 20, 20251.261.361.261.351.357.14%64,534
Oct 17, 20251.301.301.251.261.26-3.08%66,509
Oct 16, 20251.361.361.301.301.30-4.41%44,022
Oct 15, 20251.361.391.321.361.36-2.16%110,227
Oct 14, 20251.311.391.291.391.397.75%249,912
Oct 13, 20251.271.321.271.291.29-0.77%65,392
Oct 10, 20251.391.401.281.301.30-6.47%165,804
Oct 9, 20251.411.411.371.391.39-88,227
Oct 8, 20251.371.451.331.391.391.46%414,415
Oct 7, 20251.311.391.271.371.375.38%1,942,190
Oct 6, 20251.261.321.261.301.30-0.76%121,731
Oct 3, 20251.371.371.261.311.31-2.96%196,226
Oct 2, 20251.421.421.331.351.35-4.93%105,775
Oct 1, 20251.311.431.301.421.428.40%173,015
Sep 30, 20251.311.331.301.311.31-2.24%56,536
Sep 29, 20251.271.341.261.341.345.51%113,831
Sep 26, 20251.261.361.241.271.27-0.78%74,853
Sep 25, 20251.281.311.251.281.28-1.54%87,331
Sep 24, 20251.341.341.261.301.30-3.70%114,915
Sep 23, 20251.321.441.321.351.350.75%405,806
Sep 22, 20251.221.341.161.341.3412.61%237,654
Sep 19, 20251.241.281.191.191.19-1.65%102,699
Sep 18, 20251.281.291.211.211.21-3.97%138,885
Sep 17, 20251.291.321.251.261.26-3.08%97,462
Sep 16, 20251.271.311.221.301.302.36%146,808
Sep 15, 20251.221.341.211.271.274.96%321,701
Sep 12, 20251.101.251.101.211.215.22%236,710
Sep 11, 20251.101.161.101.151.151.32%76,955
Sep 10, 20251.171.171.121.141.14-2.58%76,783
Sep 9, 20251.161.171.151.171.17-0.43%77,367
Sep 8, 20251.111.181.101.171.178.33%243,585
Sep 5, 20251.061.091.051.081.081.89%81,876
Sep 4, 20251.071.081.021.061.06-0.93%70,738
Sep 3, 20251.061.071.051.071.071.90%93,806
Sep 2, 20251.011.071.011.051.051.94%152,311
Aug 29, 20251.111.111.031.031.03-7.87%119,947
Aug 28, 20251.121.131.071.121.121.64%72,956
Aug 27, 20251.121.121.101.101.10-1.79%19,656
Aug 26, 20251.121.131.101.121.12-57,990
Aug 25, 20251.111.121.091.121.121.82%87,803
Aug 22, 20251.071.131.071.101.101.85%64,699
Aug 21, 20251.071.101.071.081.08-57,087
Aug 20, 20251.061.091.031.081.081.89%79,134
Aug 19, 20251.111.121.031.061.06-3.64%148,763
Aug 18, 20251.141.161.091.101.10-4.35%105,559
Aug 15, 20251.201.201.131.151.15-3.36%73,208
Aug 14, 20251.181.191.131.191.193.48%88,667
Aug 13, 20251.161.171.131.151.15-1.71%145,273
Aug 12, 20251.171.201.141.171.17-132,747
Aug 11, 20251.161.181.151.171.170.86%130,773
Aug 8, 20251.301.351.031.161.16-10.77%442,251
Aug 7, 20251.301.331.291.301.30-0.76%79,104
Aug 6, 20251.271.341.261.311.31-0.76%117,006
Aug 5, 20251.251.341.251.321.324.76%100,056
Aug 4, 20251.261.281.251.261.260.80%75,583
Aug 1, 20251.241.291.231.251.25-0.79%113,389
Jul 31, 20251.291.331.251.261.26-2.33%177,171
Jul 30, 20251.361.381.261.291.29-5.15%322,259
Jul 29, 20251.411.411.351.361.36-1.45%160,379
Jul 28, 20251.401.421.361.381.38-0.72%146,381
Jul 25, 20251.431.461.351.391.39-2.80%141,646
Jul 24, 20251.441.491.401.431.43-0.69%400,585
Jul 23, 20251.401.441.381.441.444.35%236,629
Jul 22, 20251.371.401.311.381.384.55%173,606
Jul 21, 20251.391.391.311.321.32-2.22%157,973
Jul 18, 20251.451.451.351.351.35-5.59%211,382
Jul 17, 20251.421.451.351.431.430.70%286,329