Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
4.050
+0.560 (16.05%)
Jun 27, 2025, 4:00 PM - Market closed
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.54 | 4.19 | 3.31 | 4.05 | 4.05 | 16.05% | 292,983 |
| Jun 26, 2025 | 3.56 | 3.88 | 3.31 | 3.49 | 3.49 | 0.87% | 191,541 |
| Jun 25, 2025 | 3.63 | 3.83 | 3.46 | 3.46 | 3.46 | -4.16% | 81,656 |
| Jun 24, 2025 | 3.56 | 3.80 | 3.49 | 3.61 | 3.61 | 1.40% | 47,313 |
| Jun 23, 2025 | 3.62 | 3.66 | 3.41 | 3.56 | 3.56 | -2.47% | 49,815 |
| Jun 20, 2025 | 3.67 | 3.78 | 3.56 | 3.65 | 3.65 | -1.62% | 36,059 |
| Jun 18, 2025 | 4.25 | 4.37 | 3.68 | 3.71 | 3.71 | -15.10% | 85,599 |
| Jun 17, 2025 | 4.85 | 4.85 | 4.28 | 4.37 | 4.37 | 0.46% | 68,293 |
| Jun 16, 2025 | 4.61 | 4.67 | 4.17 | 4.35 | 4.35 | -0.23% | 46,360 |
| Jun 13, 2025 | 4.70 | 4.83 | 4.13 | 4.36 | 4.36 | -5.83% | 80,984 |
| Jun 12, 2025 | 4.68 | 4.88 | 4.42 | 4.63 | 4.63 | -6.09% | 59,922 |
| Jun 11, 2025 | 4.82 | 5.19 | 4.46 | 4.93 | 4.93 | 9.31% | 144,790 |
| Jun 10, 2025 | 4.07 | 4.69 | 4.02 | 4.51 | 4.51 | 4.16% | 79,330 |
| Jun 9, 2025 | 4.12 | 5.24 | 4.02 | 4.33 | 4.33 | 1.17% | 182,428 |
| Jun 6, 2025 | 3.59 | 4.34 | 3.40 | 4.28 | 4.28 | 21.25% | 203,790 |
| Jun 5, 2025 | 3.62 | 3.90 | 3.34 | 3.53 | 3.53 | -4.59% | 211,160 |
| Jun 4, 2025 | 3.53 | 4.00 | 3.12 | 3.70 | 3.70 | -16.10% | 798,741 |
| Jun 3, 2025 | 4.69 | 7.60 | 4.12 | 4.41 | 4.41 | -11.98% | 1,343,098 |
| Jun 2, 2025 | 8.10 | 9.60 | 4.89 | 5.01 | 5.01 | 39.17% | 9,059,057 |
| May 30, 2025 | 4.11 | 4.11 | 3.30 | 3.60 | 3.60 | -9.37% | 45,797 |
| May 29, 2025 | 3.96 | 4.35 | 3.90 | 3.97 | 3.97 | -4.54% | 40,403 |
| May 28, 2025 | 5.46 | 5.46 | 3.78 | 4.16 | 4.16 | -27.76% | 110,476 |
| May 27, 2025 | 5.66 | 5.91 | 5.66 | 5.76 | 5.76 | 1.05% | 3,721 |
| May 23, 2025 | 5.73 | 5.83 | 5.46 | 5.70 | 5.70 | -2.21% | 4,657 |
| May 22, 2025 | 5.76 | 5.84 | 5.63 | 5.83 | 5.83 | 1.20% | 2,127 |
| May 21, 2025 | 5.97 | 6.11 | 5.63 | 5.76 | 5.76 | -4.95% | 6,774 |
| May 20, 2025 | 5.95 | 6.14 | 5.73 | 6.06 | 6.06 | 1.61% | 7,133 |
| May 19, 2025 | 5.94 | 6.00 | 5.85 | 5.96 | 5.96 | -0.60% | 9,582 |
| May 16, 2025 | 6.00 | 6.03 | 5.72 | 6.00 | 6.00 | 2.77% | 12,929 |
| May 15, 2025 | 5.34 | 5.92 | 5.34 | 5.84 | 5.84 | -0.61% | 11,509 |
| May 14, 2025 | 5.70 | 6.45 | 5.55 | 5.87 | 5.87 | -0.10% | 34,291 |
| May 13, 2025 | 5.67 | 6.15 | 5.40 | 5.88 | 5.88 | 8.89% | 50,106 |
| May 12, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 6.76% | 11,857 |
| May 9, 2025 | 5.40 | 5.58 | 4.96 | 5.06 | 5.06 | -6.33% | 12,163 |
| May 8, 2025 | 5.70 | 5.70 | 5.00 | 5.40 | 5.40 | 5.88% | 8,126 |
| May 7, 2025 | 5.44 | 5.50 | 4.94 | 5.10 | 5.10 | -5.19% | 11,437 |
| May 6, 2025 | 5.30 | 5.52 | 5.19 | 5.38 | 5.38 | 5.47% | 5,435 |
| May 5, 2025 | 5.70 | 5.70 | 5.10 | 5.10 | 5.10 | -12.78% | 14,468 |
| May 2, 2025 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -1.07% | 7,983 |
| May 1, 2025 | 5.79 | 5.91 | 5.60 | 5.91 | 5.91 | 6.03% | 7,038 |
| Apr 30, 2025 | 5.80 | 5.80 | 5.47 | 5.57 | 5.57 | -3.23% | 3,879 |
| Apr 29, 2025 | 6.00 | 6.00 | 5.70 | 5.76 | 5.76 | 0.21% | 4,740 |
| Apr 28, 2025 | 6.00 | 6.17 | 5.61 | 5.75 | 5.75 | -2.74% | 10,439 |
| Apr 25, 2025 | 5.82 | 5.94 | 5.59 | 5.91 | 5.91 | 1.49% | 4,632 |
| Apr 24, 2025 | 5.90 | 5.90 | 5.57 | 5.82 | 5.82 | 0.05% | 6,789 |
| Apr 23, 2025 | 5.76 | 5.91 | 5.66 | 5.82 | 5.82 | 3.74% | 11,199 |
| Apr 22, 2025 | 5.58 | 5.76 | 5.42 | 5.61 | 5.61 | 2.19% | 9,178 |
| Apr 21, 2025 | 5.39 | 5.49 | 5.16 | 5.49 | 5.49 | 4.57% | 5,123 |
| Apr 17, 2025 | 5.40 | 5.40 | 5.10 | 5.25 | 5.25 | -2.02% | 7,132 |
| Apr 16, 2025 | 5.72 | 5.72 | 5.25 | 5.36 | 5.36 | -4.13% | 4,744 |