Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.1929
+0.0059 (3.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Oragenics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.74% | 335,985 |
Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 275,352 |
Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.57% | 153,706 |
Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.02% | 213,989 |
Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.13% | 142,330 |
Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.64% | 122,086 |
Apr 14, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -0.84% | 204,718 |
Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 7.91% | 309,378 |
Apr 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -6.84% | 180,662 |
Apr 9, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 6.68% | 605,877 |
Apr 8, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.36% | 403,600 |
Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.05% | 361,713 |
Apr 4, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.48% | 706,626 |
Apr 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.45% | 1,667,432 |
Apr 2, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.84% | 577,313 |
Apr 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.10% | 306,031 |
Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.82% | 349,132 |
Mar 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.65% | 275,764 |
Mar 27, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.96% | 513,852 |
Mar 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.22% | 202,400 |
Mar 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.15% | 174,956 |
Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 223,179 |
Mar 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.68% | 337,483 |
Mar 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.43% | 366,758 |
Mar 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.08% | 306,781 |
Mar 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.99% | 218,284 |
Mar 17, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | -4.29% | 709,291 |
Mar 14, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.51% | 419,717 |
Mar 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.77% | 274,777 |
Mar 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.70% | 144,886 |
Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.50% | 243,685 |
Mar 10, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -1.41% | 686,018 |
Mar 7, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 2.42% | 509,605 |
Mar 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.93% | 312,515 |
Mar 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.71% | 243,322 |
Mar 4, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.44% | 516,379 |
Mar 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -6.52% | 395,243 |
Feb 28, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 6.62% | 469,485 |
Feb 27, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -2.86% | 385,475 |
Feb 26, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.38% | 301,118 |
Feb 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.48% | 494,985 |
Feb 24, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -4.73% | 806,362 |
Feb 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 453,978 |
Feb 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.01% | 521,063 |
Feb 19, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 2.66% | 432,244 |
Feb 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.68% | 700,870 |
Feb 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.36% | 688,681 |
Feb 13, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | - | 1,900,783 |
Feb 12, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 9.70% | 1,036,114 |
Feb 11, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -6.78% | 3,075,203 |