Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.32	0.33	0.30	0.32	0.32	-	151,235
Nov 29, 2024	0.31	0.32	0.30	0.32	0.32	9.59%	178,286
Nov 27, 2024	0.32	0.32	0.29	0.29	0.29	-3.95%	204,432
Nov 26, 2024	0.31	0.31	0.28	0.30	0.30	0.66%	153,200
Nov 25, 2024	0.29	0.31	0.28	0.30	0.30	10.22%	360,595
Nov 22, 2024	0.27	0.29	0.26	0.27	0.27	1.26%	225,035
Nov 21, 2024	0.28	0.29	0.27	0.27	0.27	-6.04%	406,645
Nov 20, 2024	0.29	0.29	0.28	0.29	0.29	2.86%	199,137
Nov 19, 2024	0.29	0.30	0.25	0.28	0.28	-3.45%	480,278
Nov 18, 2024	0.29	0.30	0.27	0.29	0.29	-9.57%	874,901
Nov 15, 2024	0.35	0.35	0.31	0.32	0.32	-2.49%	4,056,361
Nov 14, 2024	0.34	0.35	0.32	0.33	0.33	-3.26%	230,696
Nov 13, 2024	0.36	0.37	0.34	0.34	0.34	-6.59%	320,015
Nov 12, 2024	0.35	0.37	0.34	0.36	0.36	-2.15%	324,604
Nov 11, 2024	0.39	0.39	0.34	0.37	0.37	-3.38%	1,434,170
Nov 8, 2024	0.33	0.43	0.32	0.39	0.39	20.35%	2,901,052
Nov 7, 2024	0.33	0.34	0.31	0.32	0.32	1.88%	161,475
Nov 6, 2024	0.32	0.32	0.30	0.31	0.31	-1.20%	132,963
Nov 5, 2024	0.31	0.33	0.31	0.32	0.32	1.21%	137,730
Nov 4, 2024	0.29	0.31	0.29	0.31	0.31	5.76%	137,220
Nov 1, 2024	0.30	0.31	0.29	0.30	0.30	-3.42%	218,929
Oct 31, 2024	0.32	0.32	0.30	0.31	0.31	-3.79%	126,893
Oct 30, 2024	0.32	0.33	0.28	0.32	0.32	0.50%	153,663
Oct 29, 2024	0.32	0.33	0.31	0.32	0.32	-2.15%	121,526
Oct 28, 2024	0.31	0.34	0.31	0.32	0.32	3.27%	224,235
Oct 25, 2024	0.32	0.32	0.30	0.31	0.31	-1.66%	229,681
Oct 24, 2024	0.34	0.34	0.30	0.32	0.32	-1.99%	449,070
Oct 23, 2024	0.33	0.35	0.31	0.33	0.33	-4.28%	418,481
Oct 22, 2024	0.35	0.41	0.33	0.34	0.34	-1.16%	2,294,077
Oct 21, 2024	0.33	0.35	0.31	0.35	0.35	5.83%	703,957
Oct 18, 2024	0.33	0.35	0.31	0.33	0.33	0.34%	390,257
Oct 17, 2024	0.34	0.34	0.31	0.32	0.32	-3.45%	274,689
Oct 16, 2024	0.30	0.34	0.30	0.34	0.34	12.73%	505,449
Oct 15, 2024	0.32	0.32	0.29	0.30	0.30	-5.28%	556,426
Oct 14, 2024	0.35	0.35	0.30	0.32	0.32	-11.20%	596,652
Oct 11, 2024	0.38	0.40	0.35	0.35	0.35	-8.29%	601,230
Oct 10, 2024	0.38	0.40	0.38	0.39	0.39	1.04%	160,463
Oct 9, 2024	0.41	0.41	0.38	0.38	0.38	6.39%	385,962
Oct 8, 2024	0.45	0.45	0.35	0.36	0.36	-9.21%	1,899,377
Oct 7, 2024	0.42	0.42	0.39	0.40	0.40	-5.60%	155,901
Oct 4, 2024	0.41	0.42	0.41	0.42	0.42	5.05%	97,646
Oct 3, 2024	0.43	0.43	0.40	0.40	0.40	-0.05%	95,687
Oct 2, 2024	0.41	0.42	0.40	0.40	0.40	1.70%	55,308
Oct 1, 2024	0.38	0.41	0.38	0.39	0.39	3.17%	123,664
Sep 30, 2024	0.40	0.41	0.38	0.38	0.38	-3.98%	153,979
Sep 27, 2024	0.42	0.42	0.38	0.40	0.40	-1.24%	246,913
Sep 26, 2024	0.45	0.45	0.40	0.40	0.40	-4.29%	290,195
Sep 25, 2024	0.46	0.49	0.40	0.42	0.42	-8.70%	484,120
Sep 24, 2024	0.49	0.49	0.46	0.46	0.46	-1.60%	96,655
Sep 23, 2024	0.48	0.48	0.47	0.47	0.47	-2.60%	161,195
Sep 20, 2024	0.49	0.49	0.47	0.48	0.48	-	180,829
Sep 19, 2024	0.48	0.52	0.47	0.48	0.48	-0.62%	168,674
Sep 18, 2024	0.51	0.52	0.48	0.48	0.48	-3.59%	197,632
Sep 17, 2024	0.48	0.53	0.48	0.50	0.50	0.80%	195,096
Sep 16, 2024	0.53	0.56	0.49	0.50	0.50	-6.08%	950,951
Sep 13, 2024	0.50	0.53	0.50	0.53	0.53	5.84%	380,356
Sep 12, 2024	0.52	0.53	0.47	0.50	0.50	-	718,803
Sep 11, 2024	0.52	0.52	0.48	0.50	0.50	-2.42%	179,078
Sep 10, 2024	0.50	0.52	0.49	0.51	0.51	2.05%	181,026
Sep 9, 2024	0.51	0.54	0.47	0.50	0.50	-2.50%	341,474
Sep 6, 2024	0.53	0.55	0.52	0.52	0.52	-1.90%	519,587
Sep 5, 2024	0.55	0.56	0.52	0.53	0.53	-8.81%	916,644
Sep 4, 2024	0.56	0.59	0.54	0.58	0.58	-46.20%	3,202,441
Sep 3, 2024	1.23	1.23	1.06	1.07	1.07	-15.75%	131,236
Aug 30, 2024	1.16	1.29	1.11	1.27	1.27	10.43%	342,099
Aug 29, 2024	1.03	1.16	1.02	1.15	1.15	6.48%	235,886
Aug 28, 2024	1.27	1.27	1.05	1.08	1.08	-14.96%	600,962
Aug 27, 2024	1.03	1.36	0.99	1.27	1.27	24.51%	1,242,943
Aug 26, 2024	1.02	1.07	0.97	1.02	1.02	-	317,301
Aug 23, 2024	0.94	1.02	0.90	1.02	1.02	13.16%	1,119,570
Aug 22, 2024	0.91	0.94	0.90	0.90	0.90	-4.51%	272,785
Aug 21, 2024	0.96	1.00	0.89	0.94	0.94	1.45%	2,103,732
Aug 20, 2024	1.01	1.06	0.92	0.93	0.93	-8.77%	410,724
Aug 19, 2024	1.11	1.13	1.02	1.02	1.02	-9.73%	353,178
Aug 16, 2024	1.36	1.40	1.01	1.13	1.13	-21.53%	875,883
Aug 15, 2024	1.90	1.92	1.38	1.44	1.44	-20.00%	693,778
Aug 14, 2024	2.13	2.20	1.52	1.80	1.80	-19.28%	1,125,939
Aug 13, 2024	2.29	2.52	1.99	2.23	2.23	7.21%	2,501,415
Aug 12, 2024	1.46	2.13	1.38	2.08	2.08	48.57%	8,112,316
Aug 9, 2024	1.10	1.43	1.10	1.40	1.40	29.63%	1,739,745
Aug 8, 2024	1.03	1.39	0.86	1.08	1.08	11.74%	11,033,840
Aug 7, 2024	0.96	1.00	0.94	0.97	0.97	4.62%	40,331
Aug 6, 2024	0.93	1.08	0.88	0.92	0.92	3.06%	29,553
Aug 5, 2024	0.94	0.95	0.86	0.90	0.90	-6.04%	42,922
Aug 2, 2024	1.00	1.00	0.95	0.95	0.95	-5.54%	121,777
Aug 1, 2024	1.05	1.05	1.00	1.01	1.01	-2.88%	84,381
Jul 31, 2024	1.05	1.07	1.03	1.04	1.04	-0.95%	13,642
Jul 30, 2024	1.06	1.07	1.04	1.05	1.05	-0.94%	28,464
Jul 29, 2024	1.07	1.07	1.05	1.06	1.06	0.47%	36,543
Jul 26, 2024	1.02	1.06	1.01	1.06	1.06	4.46%	70,168
Jul 25, 2024	1.04	1.06	1.00	1.01	1.01	-4.72%	66,025
Jul 24, 2024	1.08	1.08	1.04	1.06	1.06	0.95%	24,359
Jul 23, 2024	1.03	1.09	1.01	1.05	1.05	0.96%	166,821
Jul 22, 2024	1.06	1.06	1.01	1.04	1.04	1.96%	63,348
Jul 19, 2024	1.07	1.09	1.01	1.02	1.02	-	93,005
Jul 18, 2024	1.14	1.14	1.00	1.02	1.02	-8.93%	228,046
Jul 17, 2024	1.14	1.14	1.12	1.12	1.12	-0.88%	47,544
Jul 16, 2024	1.16	1.16	1.12	1.13	1.13	-4.24%	59,287
Jul 15, 2024	1.15	1.19	1.11	1.18	1.18	5.83%	186,377
Jul 12, 2024	1.15	1.16	1.09	1.12	1.12	-2.19%	222,665