Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.84	0.85	0.82	0.83	0.83	-1.26%	52,877
Dec 15, 2025	0.89	0.89	0.83	0.84	0.84	-8.48%	174,589
Dec 12, 2025	0.94	0.99	0.86	0.91	0.91	-1.79%	403,335
Dec 11, 2025	0.95	0.96	0.93	0.93	0.93	-3.84%	14,860
Dec 10, 2025	0.97	0.99	0.93	0.97	0.97	-1.74%	56,449
Dec 9, 2025	0.98	1.00	0.94	0.99	0.99	0.94%	87,345
Dec 8, 2025	0.92	0.98	0.88	0.98	0.98	10.45%	113,441
Dec 5, 2025	0.86	1.03	0.86	0.88	0.88	3.75%	239,228
Dec 4, 2025	0.87	0.89	0.85	0.85	0.85	-1.49%	52,615
Dec 3, 2025	0.86	0.89	0.85	0.86	0.86	1.34%	34,537
Dec 2, 2025	0.85	0.86	0.85	0.85	0.85	1.56%	21,246
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%	65,833