Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
1.115
-0.025 (-2.19%)
At close: Nov 6, 2025, 4:00 PM EST
1.130
+0.015 (1.35%)
After-hours: Nov 6, 2025, 8:00 PM EST
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.19% | 46,726 |
| Nov 5, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 18,573 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.11 | 1.13 | 1.13 | -7.38% | 56,456 |
| Nov 3, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.41% | 44,504 |
| Oct 31, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 44,294 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -4.65% | 89,189 |
| Oct 29, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 38,143 |
| Oct 28, 2025 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 19,781 |
| Oct 27, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 38,820 |
| Oct 24, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | 37,817 |
| Oct 23, 2025 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 44,681 |
| Oct 22, 2025 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -5.84% | 95,021 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.31 | 1.37 | 1.37 | 1.48% | 221,321 |
| Oct 20, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 7.14% | 64,534 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 66,509 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 44,022 |
| Oct 15, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -2.16% | 110,227 |
| Oct 14, 2025 | 1.31 | 1.39 | 1.29 | 1.39 | 1.39 | 7.75% | 249,912 |
| Oct 13, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 65,392 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.28 | 1.30 | 1.30 | -6.47% | 165,804 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | - | 88,227 |
| Oct 8, 2025 | 1.37 | 1.45 | 1.33 | 1.39 | 1.39 | 1.46% | 414,415 |
| Oct 7, 2025 | 1.31 | 1.39 | 1.27 | 1.37 | 1.37 | 5.38% | 1,942,190 |
| Oct 6, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 121,731 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.26 | 1.31 | 1.31 | -2.96% | 196,226 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 105,775 |
| Oct 1, 2025 | 1.31 | 1.43 | 1.30 | 1.42 | 1.42 | 8.40% | 173,015 |
| Sep 30, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 56,536 |
| Sep 29, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | 113,831 |
| Sep 26, 2025 | 1.26 | 1.36 | 1.24 | 1.27 | 1.27 | -0.78% | 74,853 |
| Sep 25, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 87,331 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -3.70% | 114,915 |
| Sep 23, 2025 | 1.32 | 1.44 | 1.32 | 1.35 | 1.35 | 0.75% | 405,806 |
| Sep 22, 2025 | 1.22 | 1.34 | 1.16 | 1.34 | 1.34 | 12.61% | 237,654 |
| Sep 19, 2025 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | -1.65% | 102,699 |
| Sep 18, 2025 | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 138,885 |
| Sep 17, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 97,462 |
| Sep 16, 2025 | 1.27 | 1.31 | 1.22 | 1.30 | 1.30 | 2.36% | 146,808 |
| Sep 15, 2025 | 1.22 | 1.34 | 1.21 | 1.27 | 1.27 | 4.96% | 321,701 |
| Sep 12, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 5.22% | 236,710 |
| Sep 11, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 1.32% | 76,955 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.58% | 76,783 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 77,367 |
| Sep 8, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 8.33% | 243,585 |
| Sep 5, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 81,876 |
| Sep 4, 2025 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 70,738 |
| Sep 3, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 89,258 |
| Sep 2, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 152,311 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -7.87% | 119,947 |
| Aug 28, 2025 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | 1.64% | 72,956 |