Skip to main content
Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.612
-0.018 (-2.90%)
At close: Apr 28, 2026, 4:00 PM EDT
0.622
+0.010 (1.68%)
After-hours: Apr 28, 2026, 7:08 PM EDT

Oragenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.640.610.61--3.17%34,723
Apr 27, 20260.650.660.630.630.63-1.87%23,951
Apr 24, 20260.680.680.620.640.641.74%35,120
Apr 23, 20260.660.680.630.630.63-5.95%13,825
Apr 22, 20260.690.700.660.670.671.65%29,123
Apr 21, 20260.710.720.660.660.66-6.65%57,591
Apr 20, 20260.770.790.700.710.71-1.12%121,830
Apr 17, 20260.700.770.690.720.725.13%186,047
Apr 16, 20260.690.700.680.680.680.49%51,107
Apr 15, 20260.630.680.630.680.683.33%26,247
Apr 14, 20260.690.690.630.660.66-3.83%55,178
Apr 13, 20260.570.690.570.680.6812.95%106,779
Apr 10, 20260.620.640.600.600.60-2.74%20,629
Apr 9, 20260.650.650.610.620.623.51%34,809
Apr 8, 20260.620.630.570.600.605.64%75,062
Apr 7, 20260.540.620.540.570.57-3.03%40,012
Apr 6, 20260.560.620.560.580.583.98%74,623
Apr 2, 20260.540.580.530.560.562.24%80,073
Apr 1, 20260.570.580.550.550.55-1.80%58,605
Mar 31, 20260.500.570.500.560.5611.18%129,597
Mar 30, 20260.520.550.500.500.50-4.94%56,607
Mar 27, 20260.590.590.520.530.53-8.34%76,015
Mar 26, 20260.630.640.580.580.58-7.34%171,722
Mar 25, 20260.650.680.610.620.62-4.00%173,684
Mar 24, 20260.670.710.650.650.65-4.33%63,490
Mar 23, 20260.750.750.660.680.68-8.93%170,217
Mar 20, 20260.740.750.680.750.75-0.82%134,121
Mar 19, 20260.770.800.740.750.75-4.54%37,356
Mar 18, 20260.760.790.730.790.791.56%116,230
Mar 17, 20260.760.800.750.780.78-3.01%165,880
Mar 16, 20260.890.890.780.800.80-9.71%232,260
Mar 13, 20260.990.990.850.890.89-7.67%400,169
Mar 12, 20260.991.040.930.960.968.50%1,218,458
Mar 11, 20261.041.110.850.880.88-9.90%1,516,421
Mar 10, 20260.991.010.900.980.982.23%316,153
Mar 9, 20260.880.980.880.960.966.70%278,563
Mar 6, 20260.840.940.840.900.901.28%208,405
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