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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.210.210.210.21--1.38%2,306
Mar 31, 20250.210.210.190.210.21-2.82%349,132
Mar 28, 20250.230.230.210.220.22-7.65%275,764
Mar 27, 20250.240.250.220.230.23-4.96%513,852
Mar 26, 20250.250.260.240.250.25-2.22%202,400
Mar 25, 20250.260.260.250.250.25-3.15%174,956
Mar 24, 20250.260.270.250.260.26-223,179
Mar 21, 20250.250.260.240.260.261.68%337,483
Mar 20, 20250.260.260.250.260.260.43%366,758
Mar 19, 20250.260.260.250.250.25-2.08%306,781
Mar 18, 20250.260.260.250.260.26-2.99%218,284
Mar 17, 20250.270.280.240.270.27-4.29%709,291
Mar 14, 20250.280.300.280.280.28-2.51%419,717
Mar 13, 20250.290.290.280.290.290.77%274,777
Mar 12, 20250.290.290.280.290.29-0.70%144,886
Mar 11, 20250.280.290.270.290.292.50%243,685
Mar 10, 20250.290.310.270.280.28-1.41%686,018
Mar 7, 20250.290.290.260.280.282.42%509,605
Mar 6, 20250.270.280.270.280.28-0.93%312,515
Mar 5, 20250.270.280.260.280.283.71%243,322
Mar 4, 20250.270.270.250.270.27-0.44%516,379
Mar 3, 20250.280.280.260.270.27-6.52%395,243
Feb 28, 20250.290.290.260.290.296.62%469,485
Feb 27, 20250.270.290.260.270.27-2.86%385,475
Feb 26, 20250.270.280.260.280.282.38%301,118
Feb 25, 20250.270.280.260.270.270.48%494,985
Feb 24, 20250.280.290.260.270.27-4.73%806,362
Feb 21, 20250.290.290.290.290.291.03%453,978
Feb 20, 20250.290.290.280.280.28-5.01%521,063
Feb 19, 20250.310.310.290.300.302.66%432,244
Feb 18, 20250.300.300.290.290.29-2.68%700,870
Feb 14, 20250.290.300.290.300.301.36%688,681
Feb 13, 20250.280.320.280.290.29-1,900,783
Feb 12, 20250.290.290.270.290.299.70%1,036,114
Feb 11, 20250.280.300.270.270.27-6.78%3,075,203
Feb 10, 20250.260.300.250.290.2911.18%2,702,825
Feb 7, 20250.280.280.250.260.26-9.26%3,475,373
Feb 6, 20250.280.290.250.290.29-3.72%7,696,526
Feb 5, 20250.530.630.250.300.304.19%247,897,184
Feb 4, 20250.280.290.260.280.28-2.34%13,835,308
Feb 3, 20250.310.310.280.290.29-5.86%257,188
Jan 31, 20250.310.310.300.310.310.78%105,103
Jan 30, 20250.300.310.290.310.310.29%121,298
Jan 29, 20250.300.320.290.310.310.23%183,431
Jan 28, 20250.300.310.290.310.31-0.97%164,271
Jan 27, 20250.300.320.290.310.310.33%170,955
Jan 24, 20250.290.310.290.310.318.10%315,803
Jan 23, 20250.290.290.280.280.28-0.11%255,899
Jan 22, 20250.280.290.280.280.28-1.28%191,818
Jan 21, 20250.290.300.270.290.292.13%618,818