Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
1.300
-0.010 (-0.76%)
Aug 7, 2025, 4:00 PM - Market closed
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 70,177 |
| Aug 6, 2025 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | -0.76% | 117,006 |
| Aug 5, 2025 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 100,056 |
| Aug 4, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 75,583 |
| Aug 1, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -0.79% | 113,389 |
| Jul 31, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -2.33% | 177,171 |
| Jul 30, 2025 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -5.15% | 322,259 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 160,379 |
| Jul 28, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 146,381 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.35 | 1.39 | 1.39 | -2.80% | 141,646 |
| Jul 24, 2025 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -0.69% | 400,585 |
| Jul 23, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 236,629 |
| Jul 22, 2025 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | 4.55% | 173,606 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 157,973 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -5.59% | 211,382 |
| Jul 17, 2025 | 1.42 | 1.45 | 1.35 | 1.43 | 1.43 | 0.70% | 286,329 |
| Jul 16, 2025 | 1.35 | 1.45 | 1.30 | 1.42 | 1.42 | 5.97% | 1,055,493 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.31 | 1.34 | 1.34 | -4.96% | 197,016 |
| Jul 14, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 311,302 |
| Jul 11, 2025 | 1.45 | 1.47 | 1.32 | 1.42 | 1.42 | -2.74% | 325,830 |
| Jul 10, 2025 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 239,288 |
| Jul 9, 2025 | 1.45 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 416,630 |
| Jul 8, 2025 | 1.50 | 1.54 | 1.43 | 1.50 | 1.50 | -2.60% | 692,089 |
| Jul 7, 2025 | 1.55 | 1.57 | 1.39 | 1.54 | 1.54 | 0.65% | 846,250 |
| Jul 3, 2025 | 1.55 | 1.58 | 1.43 | 1.53 | 1.53 | 6.25% | 2,000,636 |
| Jul 2, 2025 | 1.40 | 1.50 | 1.35 | 1.44 | 1.44 | -7.10% | 2,253,616 |
| Jul 1, 2025 | 1.79 | 1.80 | 1.54 | 1.55 | 1.55 | -59.42% | 15,488,544 |
| Jun 30, 2025 | 3.88 | 4.00 | 3.58 | 3.82 | 3.82 | -5.68% | 133,401 |
| Jun 27, 2025 | 3.54 | 4.19 | 3.31 | 4.05 | 4.05 | 16.05% | 309,881 |
| Jun 26, 2025 | 3.56 | 3.88 | 3.31 | 3.49 | 3.49 | 0.87% | 191,541 |
| Jun 25, 2025 | 3.63 | 3.83 | 3.46 | 3.46 | 3.46 | -4.16% | 81,656 |
| Jun 24, 2025 | 3.56 | 3.80 | 3.49 | 3.61 | 3.61 | 1.40% | 47,313 |
| Jun 23, 2025 | 3.62 | 3.66 | 3.41 | 3.56 | 3.56 | -2.47% | 49,815 |
| Jun 20, 2025 | 3.67 | 3.78 | 3.56 | 3.65 | 3.65 | -1.62% | 36,059 |
| Jun 18, 2025 | 4.25 | 4.37 | 3.68 | 3.71 | 3.71 | -15.10% | 85,599 |
| Jun 17, 2025 | 4.85 | 4.85 | 4.28 | 4.37 | 4.37 | 0.46% | 68,293 |
| Jun 16, 2025 | 4.61 | 4.67 | 4.17 | 4.35 | 4.35 | -0.23% | 46,360 |
| Jun 13, 2025 | 4.70 | 4.83 | 4.13 | 4.36 | 4.36 | -5.83% | 80,984 |
| Jun 12, 2025 | 4.68 | 4.88 | 4.42 | 4.63 | 4.63 | -6.09% | 59,922 |
| Jun 11, 2025 | 4.82 | 5.19 | 4.46 | 4.93 | 4.93 | 9.31% | 144,790 |
| Jun 10, 2025 | 4.07 | 4.69 | 4.02 | 4.51 | 4.51 | 4.16% | 79,330 |
| Jun 9, 2025 | 4.12 | 5.24 | 4.02 | 4.33 | 4.33 | 1.17% | 182,428 |
| Jun 6, 2025 | 3.59 | 4.34 | 3.40 | 4.28 | 4.28 | 21.25% | 203,790 |
| 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 |