Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.8835
+0.0319 (3.75%)
At close: Dec 5, 2025, 4:00 PM EST
0.8835
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.86 | 1.03 | 0.86 | 0.88 | 0.88 | 3.75% | 238,834 |
| Dec 4, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -1.49% | 52,597 |
| Dec 3, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 1.34% | 34,398 |
| Dec 2, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1.56% | 21,201 |
| Dec 1, 2025 | 0.88 | 0.89 | 0.84 | 0.84 | 0.84 | -3.45% | 58,406 |
| Nov 28, 2025 | 0.96 | 0.96 | 0.84 | 0.87 | 0.87 | -4.40% | 64,904 |
| Nov 26, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -3.19% | 19,301 |
| Nov 25, 2025 | 1.06 | 1.06 | 0.93 | 0.94 | 0.94 | -0.52% | 39,531 |
| Nov 24, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 5.54% | 50,622 |
| Nov 21, 2025 | 0.94 | 0.94 | 0.82 | 0.90 | 0.90 | -1.93% | 47,502 |
| Nov 20, 2025 | 1.00 | 1.07 | 0.91 | 0.91 | 0.91 | -8.53% | 160,832 |
| Nov 19, 2025 | 1.07 | 1.09 | 0.94 | 1.00 | 1.00 | -7.85% | 160,516 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.43% | 19,664 |
| Nov 17, 2025 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 17,421 |
| Nov 14, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 16,330 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -1.72% | 31,515 |
| Nov 12, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | 2.65% | 35,666 |
| Nov 11, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 17,183 |
| Nov 10, 2025 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 0.27% | 25,187 |
| Nov 7, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 0.18% | 68,001 |
| Nov 6, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.19% | 47,194 |
| Nov 5, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 19,285 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.11 | 1.13 | 1.13 | -7.38% | 56,456 |
| Nov 3, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.41% | 44,504 |
| Oct 31, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 44,294 |
| Oct 30, 2025 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -4.65% | 89,189 |
| Oct 29, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 38,143 |
| Oct 28, 2025 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 19,781 |
| Oct 27, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 38,820 |
| Oct 24, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | 37,817 |
| Oct 23, 2025 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 44,681 |
| Oct 22, 2025 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -5.84% | 95,021 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.31 | 1.37 | 1.37 | 1.48% | 221,321 |
| Oct 20, 2025 | 1.26 | 1.36 | 1.26 | 1.35 | 1.35 | 7.14% | 64,534 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 66,509 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 44,022 |
| Oct 15, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -2.16% | 110,227 |
| Oct 14, 2025 | 1.31 | 1.39 | 1.29 | 1.39 | 1.39 | 7.75% | 249,912 |
| Oct 13, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 65,392 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.28 | 1.30 | 1.30 | -6.47% | 165,804 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | - | 88,227 |
| Oct 8, 2025 | 1.37 | 1.45 | 1.33 | 1.39 | 1.39 | 1.46% | 414,415 |
| 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 |