Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.78	0.83	0.78	0.83	0.83	-0.99%	58,563
Feb 27, 2026	0.84	0.87	0.79	0.84	0.84	-4.52%	184,263
Feb 26, 2026	0.80	0.93	0.78	0.88	0.88	11.09%	653,042
Feb 25, 2026	0.74	1.01	0.69	0.79	0.79	12.24%	6,447,045
Feb 24, 2026	0.74	0.74	0.67	0.71	0.71	9.02%	62,706
Feb 23, 2026	0.68	0.69	0.63	0.65	0.65	-6.09%	27,050
Feb 20, 2026	0.68	0.69	0.66	0.69	0.69	-0.14%	19,697
Feb 19, 2026	0.72	0.72	0.66	0.69	0.69	-3.95%	20,817
Feb 18, 2026	0.64	0.72	0.63	0.72	0.72	12.47%	129,545
Feb 17, 2026	0.67	0.67	0.62	0.64	0.64	-2.68%	38,226
Feb 13, 2026	0.65	0.66	0.64	0.66	0.66	1.78%	21,967
Feb 12, 2026	0.66	0.67	0.61	0.65	0.65	-2.71%	61,719
Feb 11, 2026	0.75	0.75	0.66	0.66	0.66	-7.66%	28,007
Feb 10, 2026	0.69	0.72	0.67	0.72	0.72	3.44%	73,098
Feb 9, 2026	0.76	0.76	0.65	0.69	0.69	-5.18%	118,259
Feb 6, 2026	0.69	0.76	0.63	0.73	0.73	12.67%	167,309
Feb 5, 2026	0.74	0.74	0.63	0.65	0.65	-13.53%	115,432
Feb 4, 2026	0.78	0.78	0.74	0.75	0.75	-3.63%	69,290
Feb 3, 2026	0.78	0.82	0.74	0.78	0.78	-7.23%	118,533
Feb 2, 2026	0.84	0.84	0.80	0.84	0.84	-0.04%	27,714
Jan 30, 2026	0.81	0.84	0.79	0.84	0.84	2.39%	59,019
Jan 29, 2026	0.81	0.84	0.78	0.82	0.82	-1.75%	154,563
Jan 28, 2026	0.82	0.85	0.78	0.84	0.84	3.33%	183,510
Jan 27, 2026	0.83	0.83	0.77	0.81	0.81	0.45%	111,136
Jan 26, 2026	0.80	0.84	0.78	0.81	0.81	-6.15%	158,810
Jan 23, 2026	0.86	0.90	0.80	0.86	0.86	-7.47%	596,027
Jan 22, 2026	0.98	1.01	0.85	0.93	0.93	-6.32%	16,366,796
Jan 21, 2026	0.98	1.03	0.95	0.99	0.99	2.06%	145,667
Jan 20, 2026	0.95	0.97	0.90	0.97	0.97	2.11%	27,316
Jan 16, 2026	0.93	0.95	0.88	0.95	0.95	1.37%	30,140
Jan 15, 2026	0.93	0.94	0.91	0.94	0.94	1.87%	20,903
Jan 14, 2026	0.91	0.93	0.89	0.92	0.92	4.65%	32,258
Jan 13, 2026	0.86	0.88	0.85	0.88	0.88	2.24%	10,307
Jan 12, 2026	0.86	0.87	0.82	0.86	0.86	3.45%	41,541
Jan 9, 2026	0.86	0.86	0.81	0.83	0.83	-2.22%	47,529
Jan 8, 2026	0.88	0.88	0.84	0.85	0.85	-3.43%	28,721
Jan 7, 2026	0.88	0.89	0.88	0.88	0.88	1.17%	11,201
Jan 6, 2026	0.87	0.91	0.86	0.87	0.87	-0.45%	52,784
Jan 5, 2026	0.83	0.88	0.82	0.87	0.87	4.66%	45,400
Jan 2, 2026	0.84	0.84	0.80	0.84	0.84	6.61%	49,150
Dec 31, 2025	0.74	0.78	0.74	0.78	0.78	3.82%	53,606
Dec 30, 2025	0.81	0.82	0.74	0.75	0.75	-8.18%	204,998
Dec 29, 2025	0.85	0.85	0.81	0.82	0.82	-4.35%	74,058
Dec 26, 2025	0.83	0.88	0.83	0.86	0.86	2.86%	77,934
Dec 24, 2025	0.82	0.85	0.82	0.84	0.84	0.68%	34,268
Dec 23, 2025	0.84	0.84	0.82	0.83	0.83	-0.43%	35,935
Dec 22, 2025	0.89	0.89	0.83	0.83	0.83	-5.09%	131,606
Dec 19, 2025	0.84	0.89	0.84	0.88	0.88	6.41%	44,068
Dec 18, 2025	0.82	0.84	0.82	0.82	0.82	-	26,783
Dec 17, 2025	0.82	0.83	0.82	0.82	0.82	-0.13%	42,176