Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.57	0.59	0.55	0.59	0.59	2.55%	39,313
Jun 25, 2026	0.58	0.59	0.57	0.57	0.57	-2.39%	25,576
Jun 24, 2026	0.60	0.60	0.59	0.59	0.59	-0.26%	31,153
Jun 23, 2026	0.59	0.60	0.57	0.59	0.59	1.73%	23,152
Jun 22, 2026	0.57	0.61	0.56	0.58	0.58	5.21%	70,931
Jun 18, 2026	0.62	0.62	0.55	0.55	0.55	-9.93%	92,534
Jun 17, 2026	0.60	0.63	0.60	0.61	0.61	-0.10%	26,428
Jun 16, 2026	0.59	0.62	0.59	0.61	0.61	-2.15%	50,041
Jun 15, 2026	0.62	0.63	0.62	0.62	0.62	0.65%	49,465
Jun 12, 2026	0.60	0.62	0.60	0.62	0.62	-0.32%	27,737
Jun 11, 2026	0.59	0.62	0.59	0.62	0.62	5.07%	45,951
Jun 10, 2026	0.60	0.60	0.58	0.59	0.59	-1.33%	43,923
Jun 9, 2026	0.59	0.60	0.58	0.60	0.60	-0.73%	24,652
Jun 8, 2026	0.61	0.61	0.58	0.60	0.60	1.75%	24,570
Jun 5, 2026	0.63	0.63	0.59	0.59	0.59	-1.16%	27,002
Jun 4, 2026	0.58	0.62	0.58	0.60	0.60	-1.48%	25,253
Jun 3, 2026	0.60	0.62	0.58	0.61	0.61	-	43,647
Jun 2, 2026	0.61	0.63	0.60	0.61	0.61	0.83%	68,662
Jun 1, 2026	0.61	0.64	0.60	0.61	0.61	-0.13%	237,882
May 29, 2026	0.61	0.61	0.58	0.61	0.61	0.95%	26,156
May 28, 2026	0.58	0.61	0.58	0.60	0.60	1.88%	75,236
May 27, 2026	0.65	0.65	0.58	0.59	0.59	-0.56%	33,053
May 26, 2026	0.60	0.60	0.58	0.59	0.59	-0.79%	41,531
May 22, 2026	0.59	0.61	0.59	0.60	0.60	1.19%	34,754
May 21, 2026	0.58	0.60	0.57	0.59	0.59	0.94%	48,325
May 20, 2026	0.57	0.60	0.56	0.58	0.58	1.90%	42,830
May 19, 2026	0.59	0.59	0.57	0.57	0.57	0.44%	11,941
May 18, 2026	0.59	0.62	0.57	0.57	0.57	-2.94%	57,934
May 15, 2026	0.58	0.62	0.56	0.59	0.59	3.10%	52,068
May 14, 2026	0.56	0.60	0.56	0.57	0.57	0.12%	85,931
May 13, 2026	0.57	0.58	0.55	0.57	0.57	-3.06%	70,366
May 12, 2026	0.56	0.63	0.56	0.59	0.59	5.45%	65,129
May 11, 2026	0.59	0.60	0.56	0.56	0.56	-6.60%	98,643
May 8, 2026	0.62	0.63	0.59	0.60	0.60	-2.61%	62,826
May 7, 2026	0.63	0.66	0.61	0.61	0.61	-1.13%	56,634
May 6, 2026	0.65	0.65	0.62	0.62	0.62	-2.97%	27,032
May 5, 2026	0.62	0.65	0.61	0.64	0.64	3.38%	40,654
May 4, 2026	0.63	0.63	0.60	0.62	0.62	-0.31%	20,800
May 1, 2026	0.60	0.63	0.60	0.62	0.62	4.34%	33,080
Apr 30, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	87,888
Apr 29, 2026	0.63	0.64	0.60	0.60	0.60	-1.21%	25,533
Apr 28, 2026	0.63	0.64	0.61	0.61	0.61	-2.90%	35,535
Apr 27, 2026	0.65	0.66	0.63	0.63	0.63	-1.87%	23,951
Apr 24, 2026	0.68	0.68	0.62	0.64	0.64	1.74%	35,155
Apr 23, 2026	0.66	0.68	0.63	0.63	0.63	-5.95%	23,883
Apr 22, 2026	0.69	0.70	0.66	0.67	0.67	1.65%	29,190
Apr 21, 2026	0.71	0.72	0.66	0.66	0.66	-6.65%	58,568
Apr 20, 2026	0.77	0.79	0.70	0.71	0.71	-1.12%	122,856
Apr 17, 2026	0.70	0.77	0.69	0.72	0.72	5.13%	186,347
Apr 16, 2026	0.69	0.70	0.68	0.68	0.68	0.49%	51,107
Apr 15, 2026	0.63	0.68	0.63	0.68	0.68	3.33%	26,568
Apr 14, 2026	0.69	0.69	0.63	0.66	0.66	-3.83%	55,178
Apr 13, 2026	0.57	0.69	0.57	0.68	0.68	12.95%	108,161
Apr 10, 2026	0.62	0.64	0.60	0.60	0.60	-2.74%	20,629
Apr 9, 2026	0.65	0.65	0.61	0.62	0.62	3.51%	34,990
Apr 8, 2026	0.62	0.63	0.57	0.60	0.60	5.64%	76,815
Apr 7, 2026	0.54	0.62	0.54	0.57	0.57	-3.03%	40,351
Apr 6, 2026	0.56	0.62	0.56	0.58	0.58	3.98%	74,624
Apr 2, 2026	0.54	0.58	0.53	0.56	0.56	2.24%	80,588
Apr 1, 2026	0.57	0.58	0.55	0.55	0.55	-1.80%	58,705
Mar 31, 2026	0.50	0.57	0.50	0.56	0.56	11.18%	129,697
Mar 30, 2026	0.52	0.55	0.50	0.50	0.50	-4.94%	56,867
Mar 27, 2026	0.59	0.59	0.52	0.53	0.53	-8.34%	76,029
Mar 26, 2026	0.63	0.64	0.58	0.58	0.58	-7.34%	198,589
Mar 25, 2026	0.65	0.68	0.61	0.62	0.62	-4.00%	174,034
Mar 24, 2026	0.67	0.71	0.65	0.65	0.65	-4.33%	63,490
Mar 23, 2026	0.75	0.75	0.66	0.68	0.68	-8.93%	170,825
Mar 20, 2026	0.74	0.75	0.68	0.75	0.75	-0.82%	134,423
Mar 19, 2026	0.77	0.80	0.74	0.75	0.75	-4.54%	42,798
Mar 18, 2026	0.76	0.79	0.73	0.79	0.79	1.56%	117,735
Mar 17, 2026	0.76	0.80	0.75	0.78	0.78	-3.01%	167,793
Mar 16, 2026	0.89	0.89	0.78	0.80	0.80	-9.71%	233,597
Mar 13, 2026	0.99	0.99	0.85	0.89	0.89	-7.67%	400,169
Mar 12, 2026	0.99	1.04	0.93	0.96	0.96	8.50%	1,228,280
Mar 11, 2026	1.04	1.11	0.85	0.88	0.88	-9.90%	1,528,335
Mar 10, 2026	0.99	1.01	0.90	0.98	0.98	2.23%	350,413
Mar 9, 2026	0.88	0.98	0.88	0.96	0.96	6.70%	278,563
Mar 6, 2026	0.84	0.94	0.84	0.90	0.90	1.28%	208,673
Mar 5, 2026	0.83	0.89	0.79	0.89	0.89	3.17%	200,233
Mar 4, 2026	0.87	0.87	0.80	0.86	0.86	3.82%	97,265
Mar 3, 2026	0.84	0.84	0.78	0.83	0.83	-0.26%	74,967
Mar 2, 2026	0.78	0.83	0.78	0.83	0.83	-0.99%	58,824
Feb 27, 2026	0.84	0.87	0.79	0.84	0.84	-4.52%	185,957
Feb 26, 2026	0.80	0.93	0.78	0.88	0.88	11.09%	657,793
Feb 25, 2026	0.74	1.01	0.69	0.79	0.79	12.24%	6,451,284
Feb 24, 2026	0.74	0.74	0.67	0.71	0.71	9.02%	62,800
Feb 23, 2026	0.68	0.69	0.63	0.65	0.65	-6.09%	27,132
Feb 20, 2026	0.68	0.69	0.66	0.69	0.69	-0.14%	19,716
Feb 19, 2026	0.72	0.72	0.66	0.69	0.69	-3.95%	20,817
Feb 18, 2026	0.64	0.72	0.63	0.72	0.72	12.47%	130,431
Feb 17, 2026	0.67	0.67	0.62	0.64	0.64	-2.68%	40,628
Feb 13, 2026	0.65	0.66	0.64	0.66	0.66	1.78%	22,229
Feb 12, 2026	0.66	0.67	0.61	0.65	0.65	-2.71%	61,719
Feb 11, 2026	0.75	0.75	0.66	0.66	0.66	-7.66%	28,007
Feb 10, 2026	0.69	0.72	0.67	0.72	0.72	3.44%	73,098
Feb 9, 2026	0.76	0.76	0.65	0.69	0.69	-5.18%	118,356
Feb 6, 2026	0.69	0.76	0.63	0.73	0.73	12.67%	167,309
Feb 5, 2026	0.74	0.74	0.63	0.65	0.65	-13.53%	115,979
Feb 4, 2026	0.78	0.78	0.74	0.75	0.75	-3.63%	71,339
Feb 3, 2026	0.78	0.82	0.74	0.78	0.78	-7.23%	118,553