Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.61	0.63	0.60	0.61	0.61	0.83%	68,662
Jun 1, 2026	0.61	0.64	0.60	0.61	0.61	-0.13%	237,882
May 29, 2026	0.61	0.61	0.58	0.61	0.61	0.95%	26,156
May 28, 2026	0.58	0.61	0.58	0.60	0.60	1.88%	75,236
May 27, 2026	0.65	0.65	0.58	0.59	0.59	-0.56%	33,053
May 26, 2026	0.60	0.60	0.58	0.59	0.59	-0.79%	41,531
May 22, 2026	0.59	0.61	0.59	0.60	0.60	1.19%	34,754
May 21, 2026	0.58	0.60	0.57	0.59	0.59	0.94%	48,325
May 20, 2026	0.57	0.60	0.56	0.58	0.58	1.90%	42,830
May 19, 2026	0.59	0.59	0.57	0.57	0.57	0.44%	11,941
May 18, 2026	0.59	0.62	0.57	0.57	0.57	-2.94%	57,934
May 15, 2026	0.58	0.62	0.56	0.59	0.59	3.10%	52,068
May 14, 2026	0.56	0.60	0.56	0.57	0.57	0.12%	85,931
May 13, 2026	0.57	0.58	0.55	0.57	0.57	-3.06%	70,366
May 12, 2026	0.56	0.63	0.56	0.59	0.59	5.45%	65,129
May 11, 2026	0.59	0.60	0.56	0.56	0.56	-6.60%	98,643
May 8, 2026	0.62	0.63	0.59	0.60	0.60	-2.61%	62,826
May 7, 2026	0.63	0.66	0.61	0.61	0.61	-1.13%	56,634
May 6, 2026	0.65	0.65	0.62	0.62	0.62	-2.97%	27,032
May 5, 2026	0.62	0.65	0.61	0.64	0.64	3.38%	40,654
May 4, 2026	0.63	0.63	0.60	0.62	0.62	-0.31%	20,800
May 1, 2026	0.60	0.63	0.60	0.62	0.62	4.34%	33,080
Apr 30, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	87,888
Apr 29, 2026	0.63	0.64	0.60	0.60	0.60	-1.21%	25,533
Apr 28, 2026	0.63	0.64	0.61	0.61	0.61	-2.90%	35,535
Apr 27, 2026	0.65	0.66	0.63	0.63	0.63	-1.87%	23,951
Apr 24, 2026	0.68	0.68	0.62	0.64	0.64	1.74%	35,155
Apr 23, 2026	0.66	0.68	0.63	0.63	0.63	-5.95%	23,883
Apr 22, 2026	0.69	0.70	0.66	0.67	0.67	1.65%	29,190
Apr 21, 2026	0.71	0.72	0.66	0.66	0.66	-6.65%	58,568
Apr 20, 2026	0.77	0.79	0.70	0.71	0.71	-1.12%	122,856
Apr 17, 2026	0.70	0.77	0.69	0.72	0.72	5.13%	186,347
Apr 16, 2026	0.69	0.70	0.68	0.68	0.68	0.49%	51,107
Apr 15, 2026	0.63	0.68	0.63	0.68	0.68	3.33%	26,568
Apr 14, 2026	0.69	0.69	0.63	0.66	0.66	-3.83%	55,178
Apr 13, 2026	0.57	0.69	0.57	0.68	0.68	12.95%	108,161
Apr 10, 2026	0.62	0.64	0.60	0.60	0.60	-2.74%	20,629
Apr 9, 2026	0.65	0.65	0.61	0.62	0.62	3.51%	34,990
Apr 8, 2026	0.62	0.63	0.57	0.60	0.60	5.64%	76,815
Apr 7, 2026	0.54	0.62	0.54	0.57	0.57	-3.03%	40,351
Apr 6, 2026	0.56	0.62	0.56	0.58	0.58	3.98%	74,624
Apr 2, 2026	0.54	0.58	0.53	0.56	0.56	2.24%	80,588
Apr 1, 2026	0.57	0.58	0.55	0.55	0.55	-1.80%	58,705
Mar 31, 2026	0.50	0.57	0.50	0.56	0.56	11.18%	129,697
Mar 30, 2026	0.52	0.55	0.50	0.50	0.50	-4.94%	56,867
Mar 27, 2026	0.59	0.59	0.52	0.53	0.53	-8.34%	76,029
Mar 26, 2026	0.63	0.64	0.58	0.58	0.58	-7.34%	198,589
Mar 25, 2026	0.65	0.68	0.61	0.62	0.62	-4.00%	174,034
Mar 24, 2026	0.67	0.71	0.65	0.65	0.65	-4.33%	63,490
Mar 23, 2026	0.75	0.75	0.66	0.68	0.68	-8.93%	170,825