Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.1929
+0.0059 (3.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Oragenics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.190.200.190.190.193.74%335,985
Apr 22, 20250.190.190.180.190.192.19%275,352
Apr 21, 20250.180.180.170.180.184.57%153,706
Apr 17, 20250.180.180.170.180.18-2.02%213,989
Apr 16, 20250.190.190.180.180.18-4.13%142,330
Apr 15, 20250.180.190.180.190.19-1.64%122,086
Apr 14, 20250.210.210.180.190.19-0.84%204,718
Apr 11, 20250.190.190.180.190.197.91%309,378
Apr 10, 20250.180.190.170.180.18-6.84%180,662
Apr 9, 20250.180.190.160.190.196.68%605,877
Apr 8, 20250.180.190.170.180.182.36%403,600
Apr 7, 20250.180.180.170.170.17-7.05%361,713
Apr 4, 20250.210.210.180.190.19-9.48%706,626
Apr 3, 20250.190.210.190.210.213.45%1,667,432
Apr 2, 20250.210.210.190.200.20-5.84%577,313
Apr 1, 20250.210.220.210.210.211.10%306,031
Mar 31, 20250.210.210.190.210.21-2.82%349,132
Mar 28, 20250.230.230.210.220.22-7.65%275,764
Mar 27, 20250.240.250.220.230.23-4.96%513,852
Mar 26, 20250.250.260.240.250.25-2.22%202,400
Mar 25, 20250.260.260.250.250.25-3.15%174,956
Mar 24, 20250.260.270.250.260.26-223,179
Mar 21, 20250.250.260.240.260.261.68%337,483
Mar 20, 20250.260.260.250.260.260.43%366,758
Mar 19, 20250.260.260.250.250.25-2.08%306,781
Mar 18, 20250.260.260.250.260.26-2.99%218,284
Mar 17, 20250.270.280.240.270.27-4.29%709,291
Mar 14, 20250.280.300.280.280.28-2.51%419,717
Mar 13, 20250.290.290.280.290.290.77%274,777
Mar 12, 20250.290.290.280.290.29-0.70%144,886
Mar 11, 20250.280.290.270.290.292.50%243,685
Mar 10, 20250.290.310.270.280.28-1.41%686,018
Mar 7, 20250.290.290.260.280.282.42%509,605
Mar 6, 20250.270.280.270.280.28-0.93%312,515
Mar 5, 20250.270.280.260.280.283.71%243,322
Mar 4, 20250.270.270.250.270.27-0.44%516,379
Mar 3, 20250.280.280.260.270.27-6.52%395,243
Feb 28, 20250.290.290.260.290.296.62%469,485
Feb 27, 20250.270.290.260.270.27-2.86%385,475
Feb 26, 20250.270.280.260.280.282.38%301,118
Feb 25, 20250.270.280.260.270.270.48%494,985
Feb 24, 20250.280.290.260.270.27-4.73%806,362
Feb 21, 20250.290.290.290.290.291.03%453,978
Feb 20, 20250.290.290.280.280.28-5.01%521,063
Feb 19, 20250.310.310.290.300.302.66%432,244
Feb 18, 20250.300.300.290.290.29-2.68%700,870
Feb 14, 20250.290.300.290.300.301.36%688,681
Feb 13, 20250.280.320.280.290.29-1,900,783
Feb 12, 20250.290.290.270.290.299.70%1,036,114
Feb 11, 20250.280.300.270.270.27-6.78%3,075,203