Skip to main content
Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.889
+0.027 (3.17%)
At close: Mar 5, 2026, 4:00 PM EST
0.890
+0.002 (0.17%)
Pre-market: Mar 6, 2026, 8:07 AM EST

Oragenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.830.890.790.890.893.17%182,013
Mar 4, 20260.870.870.800.860.863.82%75,498
Mar 3, 20260.840.840.780.830.83-0.26%67,976
Mar 2, 20260.780.830.780.830.83-0.99%58,563
Feb 27, 20260.840.870.790.840.84-4.52%184,263
Feb 26, 20260.800.930.780.880.8811.09%653,042
Feb 25, 20260.741.010.690.790.7912.24%6,447,045
Feb 24, 20260.740.740.670.710.719.02%62,706
Feb 23, 20260.680.690.630.650.65-6.09%27,050
Feb 20, 20260.680.690.660.690.69-0.14%19,697
Feb 19, 20260.720.720.660.690.69-3.95%20,817
Feb 18, 20260.640.720.630.720.7212.47%129,545
Feb 17, 20260.670.670.620.640.64-2.68%38,226
Feb 13, 20260.650.660.640.660.661.78%21,967
Feb 12, 20260.660.670.610.650.65-2.71%61,719
Feb 11, 20260.750.750.660.660.66-7.66%28,007
Feb 10, 20260.690.720.670.720.723.44%73,098
Feb 9, 20260.760.760.650.690.69-5.18%118,259
Feb 6, 20260.690.760.630.730.7312.67%167,309
Feb 5, 20260.740.740.630.650.65-13.53%115,432
Feb 4, 20260.780.780.740.750.75-3.63%69,290
Feb 3, 20260.780.820.740.780.78-7.23%118,533
Feb 2, 20260.840.840.800.840.84-0.04%27,714
Jan 30, 20260.810.840.790.840.842.39%59,019
Jan 29, 20260.810.840.780.820.82-1.75%154,563
Jan 28, 20260.820.850.780.840.843.33%183,510
Jan 27, 20260.830.830.770.810.810.45%111,136
Jan 26, 20260.800.840.780.810.81-6.15%158,810
Jan 23, 20260.860.900.800.860.86-7.47%596,027
Jan 22, 20260.981.010.850.930.93-6.32%16,366,796
Jan 21, 20260.981.030.950.990.992.06%145,667
Jan 20, 20260.950.970.900.970.972.11%27,316
Jan 16, 20260.930.950.880.950.951.37%30,140
Jan 15, 20260.930.940.910.940.941.87%20,903
Jan 14, 20260.910.930.890.920.924.65%32,258
Jan 13, 20260.860.880.850.880.882.24%10,307
Jan 12, 20260.860.870.820.860.863.45%41,541
Jan 9, 20260.860.860.810.830.83-2.22%47,529
Jan 8, 20260.880.880.840.850.85-3.43%28,721
Jan 7, 20260.880.890.880.880.881.17%11,201
Jan 6, 20260.870.910.860.870.87-0.45%52,784
Jan 5, 20260.830.880.820.870.874.66%45,400
Jan 2, 20260.840.840.800.840.846.61%49,150
Dec 31, 20250.740.780.740.780.783.82%53,606
Dec 30, 20250.810.820.740.750.75-8.18%204,998
Dec 29, 20250.850.850.810.820.82-4.35%74,058
Dec 26, 20250.830.880.830.860.862.86%77,934
Dec 24, 20250.820.850.820.840.840.68%34,268
Dec 23, 20250.840.840.820.830.83-0.43%35,935
Dec 22, 20250.890.890.830.830.83-5.09%131,606
Dec 19, 20250.840.890.840.880.886.41%44,068
Dec 18, 20250.820.840.820.820.82-26,783
Dec 17, 20250.820.830.820.820.82-0.13%42,176
Dec 16, 20250.840.850.820.830.83-1.26%52,877
Dec 15, 20250.890.890.830.840.84-8.48%174,589
Dec 12, 20250.940.990.860.910.91-1.79%403,335
Dec 11, 20250.950.960.930.930.93-3.84%14,860
Dec 10, 20250.970.990.930.970.97-1.74%56,449
Dec 9, 20250.981.000.940.990.990.94%87,345
Dec 8, 20250.920.980.880.980.9810.45%113,441
Dec 5, 20250.861.030.860.880.883.75%239,228
Dec 4, 20250.870.890.850.850.85-1.49%52,615
Dec 3, 20250.860.890.850.860.861.34%34,537
Dec 2, 20250.850.860.850.850.851.56%21,246
Dec 1, 20250.880.890.840.840.84-3.45%58,406
Nov 28, 20250.960.960.840.870.87-4.40%65,833
Nov 26, 20250.940.960.910.910.91-3.19%19,545
Nov 25, 20251.061.060.930.940.94-0.52%39,531
Nov 24, 20250.900.950.900.940.945.54%50,724
Nov 21, 20250.940.940.820.900.90-1.93%47,506
Nov 20, 20251.001.070.910.910.91-8.53%169,221
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