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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.594.343.404.28-21.25%198,785
Jun 5, 20253.623.903.343.533.53-4.59%211,160
Jun 4, 20253.534.003.123.703.70-16.10%798,741
Jun 3, 20254.697.604.124.414.41-11.98%1,343,098
Jun 2, 20258.109.604.895.015.0139.17%9,059,057
May 30, 20254.114.113.303.603.60-9.37%45,797
May 29, 20253.964.353.903.973.97-4.54%40,403
May 28, 20255.465.463.784.164.16-27.76%110,476
May 27, 20255.665.915.665.765.761.05%3,721
May 23, 20255.735.835.465.705.70-2.21%4,657
May 22, 20255.765.845.635.835.831.20%2,127
May 21, 20255.976.115.635.765.76-4.95%6,774
May 20, 20255.956.145.736.066.061.61%7,133
May 19, 20255.946.005.855.965.96-0.60%9,582
May 16, 20256.006.035.726.006.002.77%12,929
May 15, 20255.345.925.345.845.84-0.61%11,509
May 14, 20255.706.455.555.875.87-0.10%34,291
May 13, 20255.676.155.405.885.888.89%50,106
May 12, 20255.105.405.105.405.406.76%11,857
May 9, 20255.405.584.965.065.06-6.33%12,163
May 8, 20255.705.705.005.405.405.88%8,126
May 7, 20255.445.504.945.105.10-5.19%11,437
May 6, 20255.305.525.195.385.385.47%5,435
May 5, 20255.705.705.105.105.10-12.78%14,468
May 2, 20256.006.005.705.855.85-1.07%7,983
May 1, 20255.795.915.605.915.916.03%7,038
Apr 30, 20255.805.805.475.575.57-3.23%3,879
Apr 29, 20256.006.005.705.765.760.21%4,740
Apr 28, 20256.006.175.615.755.75-2.74%10,439
Apr 25, 20255.825.945.595.915.911.49%4,632
Apr 24, 20255.905.905.575.825.820.05%6,789
Apr 23, 20255.765.915.665.825.823.74%11,199
Apr 22, 20255.585.765.425.615.612.19%9,178
Apr 21, 20255.395.495.165.495.494.57%5,123
Apr 17, 20255.405.405.105.255.25-2.02%7,132
Apr 16, 20255.725.725.255.365.36-4.13%4,744
Apr 15, 20255.465.645.335.595.59-1.64%4,069
Apr 14, 20256.186.285.535.685.68-0.84%6,823
Apr 11, 20255.555.845.365.735.737.91%10,312
Apr 10, 20255.535.605.175.315.31-6.84%6,022
Apr 9, 20255.315.704.855.705.706.68%20,195
Apr 8, 20255.405.705.245.345.342.36%13,453
Apr 7, 20255.405.535.105.225.22-7.05%12,057
Apr 4, 20256.286.285.315.625.62-9.48%23,554
Apr 3, 20255.826.295.646.206.203.45%55,581
Apr 2, 20256.226.305.736.006.00-5.84%19,243
Apr 1, 20256.356.456.206.376.371.10%10,201
Mar 31, 20256.356.455.796.306.30-2.82%11,637
Mar 28, 20256.756.896.356.486.48-7.65%9,192
Mar 27, 20257.347.376.667.027.02-4.96%17,128