Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
4.280
+0.750 (21.25%)
At close: Jun 6, 2025, 4:00 PM
3.950
-0.330 (-7.71%)
After-hours: Jun 6, 2025, 5:35 PM EDT
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.59 | 4.34 | 3.40 | 4.28 | - | 21.25% | 198,785 |
| 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 |
| Apr 15, 2025 | 5.46 | 5.64 | 5.33 | 5.59 | 5.59 | -1.64% | 4,069 |
| Apr 14, 2025 | 6.18 | 6.28 | 5.53 | 5.68 | 5.68 | -0.84% | 6,823 |
| Apr 11, 2025 | 5.55 | 5.84 | 5.36 | 5.73 | 5.73 | 7.91% | 10,312 |
| Apr 10, 2025 | 5.53 | 5.60 | 5.17 | 5.31 | 5.31 | -6.84% | 6,022 |
| Apr 9, 2025 | 5.31 | 5.70 | 4.85 | 5.70 | 5.70 | 6.68% | 20,195 |
| Apr 8, 2025 | 5.40 | 5.70 | 5.24 | 5.34 | 5.34 | 2.36% | 13,453 |
| Apr 7, 2025 | 5.40 | 5.53 | 5.10 | 5.22 | 5.22 | -7.05% | 12,057 |
| Apr 4, 2025 | 6.28 | 6.28 | 5.31 | 5.62 | 5.62 | -9.48% | 23,554 |
| Apr 3, 2025 | 5.82 | 6.29 | 5.64 | 6.20 | 6.20 | 3.45% | 55,581 |
| Apr 2, 2025 | 6.22 | 6.30 | 5.73 | 6.00 | 6.00 | -5.84% | 19,243 |
| Apr 1, 2025 | 6.35 | 6.45 | 6.20 | 6.37 | 6.37 | 1.10% | 10,201 |
| Mar 31, 2025 | 6.35 | 6.45 | 5.79 | 6.30 | 6.30 | -2.82% | 11,637 |
| Mar 28, 2025 | 6.75 | 6.89 | 6.35 | 6.48 | 6.48 | -7.65% | 9,192 |
| Mar 27, 2025 | 7.34 | 7.37 | 6.66 | 7.02 | 7.02 | -4.96% | 17,128 |