Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
1.390
+0.020 (1.46%)
At close: Oct 8, 2025, 4:00 PM EDT
1.430
+0.040 (2.88%)
After-hours: Oct 8, 2025, 8:00 PM EDT
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.37 | 1.45 | 1.33 | 1.39 | 1.39 | 1.46% | 404,994 |
| 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 |
| Aug 27, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 19,656 |
| Aug 26, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 57,990 |
| Aug 25, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 87,803 |
| Aug 22, 2025 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 64,699 |
| Aug 21, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | - | 57,087 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 79,134 |
| Aug 19, 2025 | 1.11 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 148,763 |
| Aug 18, 2025 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 105,559 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 73,208 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 88,667 |
| Aug 13, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 145,273 |
| Aug 12, 2025 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | - | 132,747 |
| Aug 11, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 130,773 |
| Aug 8, 2025 | 1.30 | 1.35 | 1.03 | 1.16 | 1.16 | -10.77% | 442,251 |
| Aug 7, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 79,104 |
| Aug 6, 2025 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | -0.76% | 117,006 |
| Aug 5, 2025 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 100,056 |
| Aug 4, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 75,583 |
| Aug 1, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -0.79% | 113,389 |
| Jul 31, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -2.33% | 177,171 |
| Jul 30, 2025 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -5.15% | 322,259 |