Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
1.080
+0.020 (1.89%)
Sep 5, 2025, 4:00 PM - Market closed
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 160,379 |
| Jul 28, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 146,381 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.35 | 1.39 | 1.39 | -2.80% | 141,646 |
| Jul 24, 2025 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -0.69% | 400,585 |
| Jul 23, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 236,629 |
| Jul 22, 2025 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | 4.55% | 173,606 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 157,973 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -5.59% | 211,382 |
| Jul 17, 2025 | 1.42 | 1.45 | 1.35 | 1.43 | 1.43 | 0.70% | 286,329 |
| Jul 16, 2025 | 1.35 | 1.45 | 1.30 | 1.42 | 1.42 | 5.97% | 1,055,493 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.31 | 1.34 | 1.34 | -4.96% | 197,016 |
| Jul 14, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 311,302 |
| Jul 11, 2025 | 1.45 | 1.47 | 1.32 | 1.42 | 1.42 | -2.74% | 325,830 |
| Jul 10, 2025 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 239,288 |
| Jul 9, 2025 | 1.45 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 416,630 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.43 | 1.50 | 1.50 | -2.60% | 692,089 |
| Jul 7, 2025 | 1.55 | 1.57 | 1.39 | 1.54 | 1.54 | 0.65% | 846,250 |
| Jul 3, 2025 | 1.55 | 1.58 | 1.43 | 1.53 | 1.53 | 6.25% | 2,000,636 |
| Jul 2, 2025 | 1.40 | 1.50 | 1.35 | 1.44 | 1.44 | -7.10% | 2,253,616 |
| Jul 1, 2025 | 1.79 | 1.80 | 1.54 | 1.55 | 1.55 | -59.42% | 15,488,544 |
| Jun 30, 2025 | 3.88 | 4.00 | 3.58 | 3.82 | 3.82 | -5.68% | 133,401 |
| Jun 27, 2025 | 3.54 | 4.19 | 3.31 | 4.05 | 4.05 | 16.05% | 309,881 |
| Jun 26, 2025 | 3.56 | 3.88 | 3.31 | 3.49 | 3.49 | 0.87% | 191,541 |