Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.29	0.29	0.29	0.29	0.29	1.03%	453,978
Feb 20, 2025	0.29	0.29	0.28	0.28	0.28	-5.01%	521,063
Feb 19, 2025	0.31	0.31	0.29	0.30	0.30	2.66%	432,244
Feb 18, 2025	0.30	0.30	0.29	0.29	0.29	-2.68%	700,870
Feb 14, 2025	0.29	0.30	0.29	0.30	0.30	1.36%	688,681
Feb 13, 2025	0.28	0.32	0.28	0.29	0.29	-	1,900,783
Feb 12, 2025	0.29	0.29	0.27	0.29	0.29	9.70%	1,036,114
Feb 11, 2025	0.28	0.30	0.27	0.27	0.27	-6.78%	3,075,203
Feb 10, 2025	0.26	0.30	0.25	0.29	0.29	11.18%	2,702,825
Feb 7, 2025	0.28	0.28	0.25	0.26	0.26	-9.26%	3,475,373
Feb 6, 2025	0.28	0.29	0.25	0.29	0.29	-3.72%	7,696,526
Feb 5, 2025	0.53	0.63	0.25	0.30	0.30	4.19%	247,897,184
Feb 4, 2025	0.28	0.29	0.26	0.28	0.28	-2.34%	13,835,308
Feb 3, 2025	0.31	0.31	0.28	0.29	0.29	-5.86%	257,188
Jan 31, 2025	0.31	0.31	0.30	0.31	0.31	0.78%	105,103
Jan 30, 2025	0.30	0.31	0.29	0.31	0.31	0.29%	121,298
Jan 29, 2025	0.30	0.32	0.29	0.31	0.31	0.23%	183,431
Jan 28, 2025	0.30	0.31	0.29	0.31	0.31	-0.97%	164,271
Jan 27, 2025	0.30	0.32	0.29	0.31	0.31	0.33%	170,955
Jan 24, 2025	0.29	0.31	0.29	0.31	0.31	8.10%	315,803
Jan 23, 2025	0.29	0.29	0.28	0.28	0.28	-0.11%	255,899
Jan 22, 2025	0.28	0.29	0.28	0.28	0.28	-1.28%	191,818
Jan 21, 2025	0.29	0.30	0.27	0.29	0.29	2.13%	618,818
Jan 17, 2025	0.29	0.29	0.27	0.28	0.28	-5.37%	644,784
Jan 16, 2025	0.30	0.32	0.28	0.30	0.30	-2.13%	277,967
Jan 15, 2025	0.30	0.32	0.28	0.30	0.30	2.77%	210,008
Jan 14, 2025	0.32	0.32	0.28	0.30	0.30	-8.83%	693,450
Jan 13, 2025	0.34	0.34	0.31	0.33	0.33	-5.25%	251,111
Jan 10, 2025	0.33	0.34	0.31	0.34	0.34	2.82%	382,111
Jan 8, 2025	0.36	0.36	0.31	0.33	0.33	-11.04%	900,479
Jan 7, 2025	0.41	0.42	0.36	0.38	0.38	-8.54%	952,453
Jan 6, 2025	0.36	0.41	0.35	0.41	0.41	18.91%	2,358,249
Jan 3, 2025	0.36	0.37	0.34	0.34	0.34	-4.20%	1,091,589
Jan 2, 2025	0.38	0.40	0.35	0.36	0.36	-2.55%	826,492
Dec 31, 2024	0.43	0.44	0.35	0.37	0.37	-14.51%	562,891
Dec 30, 2024	0.44	0.44	0.40	0.43	0.43	-4.74%	344,469
Dec 27, 2024	0.39	0.47	0.36	0.45	0.45	15.69%	978,348
Dec 26, 2024	0.39	0.40	0.36	0.39	0.39	3.70%	384,028
Dec 24, 2024	0.35	0.40	0.35	0.38	0.38	3.42%	404,466
Dec 23, 2024	0.38	0.38	0.35	0.37	0.37	2.90%	211,497
Dec 20, 2024	0.38	0.40	0.32	0.36	0.36	-5.53%	1,374,287
Dec 19, 2024	0.42	0.45	0.34	0.38	0.38	15.69%	5,547,727
Dec 18, 2024	0.33	0.35	0.32	0.33	0.33	-2.99%	15,238,646
Dec 17, 2024	0.37	0.38	0.33	0.34	0.34	-4.15%	267,099
Dec 16, 2024	0.35	0.35	0.33	0.35	0.35	5.91%	126,988
Dec 13, 2024	0.33	0.36	0.33	0.33	0.33	1.29%	78,710
Dec 12, 2024	0.35	0.35	0.32	0.33	0.33	-8.43%	69,247
Dec 11, 2024	0.37	0.37	0.33	0.36	0.36	-3.42%	226,601
Dec 10, 2024	0.37	0.37	0.35	0.37	0.37	3.77%	150,898
Dec 9, 2024	0.37	0.38	0.35	0.36	0.36	-3.98%	319,094
Dec 6, 2024	0.35	0.39	0.34	0.37	0.37	2.75%	545,336
Dec 5, 2024	0.33	0.37	0.31	0.36	0.36	12.44%	966,999
Dec 4, 2024	0.33	0.33	0.30	0.32	0.32	1.46%	136,701
Dec 3, 2024	0.33	0.33	0.31	0.32	0.32	-1.44%	155,698
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