Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.2116
+0.0016 (0.76%)
Apr 1, 2025, 4:00 PM EST - Market closed
Oragenics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.38% | 2,306 |
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 |
Feb 10, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 11.18% | 2,702,825 |
Feb 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -9.26% | 3,475,373 |
Feb 6, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | -3.72% | 7,696,526 |
Feb 5, 2025 | 0.53 | 0.63 | 0.25 | 0.30 | 0.30 | 4.19% | 247,897,184 |
Feb 4, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -2.34% | 13,835,308 |
Feb 3, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.86% | 257,188 |
Jan 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.78% | 105,103 |
Jan 30, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 0.29% | 121,298 |
Jan 29, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 0.23% | 183,431 |
Jan 28, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.97% | 164,271 |
Jan 27, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 0.33% | 170,955 |
Jan 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.10% | 315,803 |
Jan 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.11% | 255,899 |
Jan 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.28% | 191,818 |
Jan 21, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 2.13% | 618,818 |