Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.98	0.98	0.95	0.95	-	-1.81%	11,913
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
Nov 26, 2025	0.94	0.96	0.91	0.91	0.91	-3.19%	19,545
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%	50,724
Nov 21, 2025	0.94	0.94	0.82	0.90	0.90	-1.93%	47,506
Nov 20, 2025	1.00	1.07	0.91	0.91	0.91	-8.53%	169,221
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