Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.314
+0.017 (5.76%)
Nov 4, 2024, 3:59 PM EST - Market closed
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.76% | 134,487 |
| Nov 1, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.42% | 218,929 |
| Oct 31, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.79% | 126,893 |
| Oct 30, 2024 | 0.32 | 0.33 | 0.28 | 0.32 | 0.32 | 0.50% | 153,663 |
| Oct 29, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -2.15% | 121,526 |
| Oct 28, 2024 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 3.27% | 224,235 |
| Oct 25, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.66% | 229,681 |
| Oct 24, 2024 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -1.99% | 449,070 |
| Oct 23, 2024 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | -4.28% | 418,481 |
| Oct 22, 2024 | 0.35 | 0.41 | 0.33 | 0.34 | 0.34 | -1.16% | 2,294,077 |
| Oct 21, 2024 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 5.83% | 703,957 |
| Oct 18, 2024 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 0.34% | 390,257 |
| Oct 17, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -3.45% | 274,689 |
| Oct 16, 2024 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 12.73% | 505,449 |
| Oct 15, 2024 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -5.30% | 556,426 |
| Oct 14, 2024 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -11.19% | 596,652 |
| Oct 11, 2024 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -8.29% | 601,230 |
| Oct 10, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.04% | 160,463 |
| Oct 9, 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | 6.39% | 385,962 |
| Oct 8, 2024 | 0.45 | 0.45 | 0.35 | 0.36 | 0.36 | -9.21% | 1,899,377 |
| Oct 7, 2024 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.60% | 155,901 |
| Oct 4, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.05% | 97,646 |
| Oct 3, 2024 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -0.05% | 95,687 |
| Oct 2, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | 1.70% | 55,308 |
| Oct 1, 2024 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 3.17% | 123,664 |
| Sep 30, 2024 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -3.98% | 153,979 |
| Sep 27, 2024 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -1.24% | 246,913 |
| Sep 26, 2024 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -4.29% | 290,195 |
| Sep 25, 2024 | 0.46 | 0.49 | 0.40 | 0.42 | 0.42 | -8.70% | 484,120 |
| Sep 24, 2024 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -1.60% | 96,655 |
| Sep 23, 2024 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.60% | 161,195 |
| Sep 20, 2024 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | - | 180,829 |
| Sep 19, 2024 | 0.48 | 0.52 | 0.47 | 0.48 | 0.48 | -0.62% | 168,674 |
| Sep 18, 2024 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -3.59% | 197,632 |
| Sep 17, 2024 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 0.80% | 195,096 |
| Sep 16, 2024 | 0.53 | 0.56 | 0.49 | 0.50 | 0.50 | -6.08% | 950,951 |
| Sep 13, 2024 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.84% | 380,356 |
| Sep 12, 2024 | 0.52 | 0.53 | 0.47 | 0.50 | 0.50 | - | 718,803 |
| Sep 11, 2024 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -2.42% | 179,078 |
| Sep 10, 2024 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.05% | 181,026 |
| Sep 9, 2024 | 0.51 | 0.54 | 0.47 | 0.50 | 0.50 | -2.50% | 341,474 |
| Sep 6, 2024 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.90% | 519,587 |
| Sep 5, 2024 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -8.81% | 916,644 |
| Sep 4, 2024 | 0.56 | 0.59 | 0.54 | 0.58 | 0.58 | -46.20% | 3,202,441 |
| Sep 3, 2024 | 1.23 | 1.23 | 1.06 | 1.07 | 1.07 | -15.75% | 131,236 |
| Aug 30, 2024 | 1.16 | 1.29 | 1.11 | 1.27 | 1.27 | 10.43% | 342,099 |
| Aug 29, 2024 | 1.03 | 1.16 | 1.02 | 1.15 | 1.15 | 6.48% | 235,886 |
| Aug 28, 2024 | 1.27 | 1.27 | 1.05 | 1.08 | 1.08 | -14.96% | 600,962 |
| Aug 27, 2024 | 1.03 | 1.36 | 0.99 | 1.27 | 1.27 | 24.51% | 1,242,943 |
| Aug 26, 2024 | 1.02 | 1.07 | 0.97 | 1.02 | 1.02 | - | 317,301 |
| Aug 23, 2024 | 0.94 | 1.02 | 0.90 | 1.02 | 1.02 | 13.16% | 1,119,570 |
| Aug 22, 2024 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -4.51% | 272,785 |
| Aug 21, 2024 | 0.96 | 1.00 | 0.89 | 0.94 | 0.94 | 1.45% | 2,103,732 |
| Aug 20, 2024 | 1.01 | 1.06 | 0.92 | 0.93 | 0.93 | -8.77% | 410,724 |
| Aug 19, 2024 | 1.11 | 1.13 | 1.02 | 1.02 | 1.02 | -9.73% | 353,178 |
| Aug 16, 2024 | 1.36 | 1.40 | 1.01 | 1.13 | 1.13 | -21.53% | 875,883 |
| Aug 15, 2024 | 1.90 | 1.92 | 1.38 | 1.44 | 1.44 | -20.00% | 693,778 |
| Aug 14, 2024 | 2.13 | 2.20 | 1.52 | 1.80 | 1.80 | -19.28% | 1,125,939 |
| Aug 13, 2024 | 2.29 | 2.52 | 1.99 | 2.23 | 2.23 | 7.21% | 2,501,415 |
| Aug 12, 2024 | 1.46 | 2.13 | 1.38 | 2.08 | 2.08 | 48.57% | 8,112,316 |
| Aug 9, 2024 | 1.10 | 1.43 | 1.10 | 1.40 | 1.40 | 29.63% | 1,739,745 |
| Aug 8, 2024 | 1.03 | 1.39 | 0.86 | 1.08 | 1.08 | 11.74% | 11,033,840 |
| Aug 7, 2024 | 0.96 | 1.00 | 0.94 | 0.97 | 0.97 | 4.62% | 40,331 |
| Aug 6, 2024 | 0.93 | 1.08 | 0.88 | 0.92 | 0.92 | 3.06% | 29,553 |
| Aug 5, 2024 | 0.94 | 0.95 | 0.86 | 0.90 | 0.90 | -6.04% | 42,922 |
| Aug 2, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.54% | 121,777 |
| Aug 1, 2024 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 84,381 |
| Jul 31, 2024 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 13,642 |
| Jul 30, 2024 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 28,464 |
| Jul 29, 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.47% | 36,543 |
| Jul 26, 2024 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 4.46% | 70,168 |
| Jul 25, 2024 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 66,025 |
| Jul 24, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 24,359 |
| Jul 23, 2024 | 1.03 | 1.09 | 1.01 | 1.05 | 1.05 | 0.96% | 166,821 |
| Jul 22, 2024 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 63,348 |
| Jul 19, 2024 | 1.07 | 1.09 | 1.01 | 1.02 | 1.02 | - | 93,005 |
| Jul 18, 2024 | 1.14 | 1.14 | 1.00 | 1.02 | 1.02 | -8.93% | 228,046 |
| Jul 17, 2024 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 47,544 |
| Jul 16, 2024 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 59,287 |
| Jul 15, 2024 | 1.15 | 1.19 | 1.11 | 1.18 | 1.18 | 5.83% | 186,377 |
| Jul 12, 2024 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -2.19% | 222,665 |
| Jul 11, 2024 | 1.24 | 1.24 | 1.09 | 1.14 | 1.14 | -3.39% | 229,780 |
| Jul 10, 2024 | 1.09 | 1.21 | 1.09 | 1.18 | 1.18 | 11.32% | 368,727 |
| Jul 9, 2024 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 208,042 |
| Jul 8, 2024 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 1.38% | 326,778 |
| Jul 5, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.36% | 33,815 |
| Jul 3, 2024 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 80,496 |
| Jul 2, 2024 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -3.77% | 49,161 |
| Jul 1, 2024 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | 1.92% | 45,490 |
| Jun 28, 2024 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 5.05% | 57,465 |
| Jun 27, 2024 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 159,982 |
| Jun 26, 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 133,450 |
| Jun 25, 2024 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -23.37% | 344,586 |
| Jun 24, 2024 | 1.50 | 1.50 | 1.25 | 1.31 | 1.31 | -9.38% | 51,234 |
| Jun 21, 2024 | 1.57 | 1.57 | 1.40 | 1.44 | 1.44 | -0.69% | 43,825 |
| Jun 20, 2024 | 1.45 | 1.53 | 1.33 | 1.45 | 1.45 | -5.23% | 39,419 |
| Jun 18, 2024 | 1.59 | 1.68 | 1.52 | 1.53 | 1.53 | -5.56% | 16,152 |
| Jun 17, 2024 | 1.77 | 1.77 | 1.62 | 1.62 | 1.62 | -1.22% | 11,838 |
| Jun 14, 2024 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 10,134 |
| Jun 13, 2024 | 1.68 | 1.75 | 1.66 | 1.69 | 1.69 | -1.17% | 15,772 |