Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.50	0.52	0.50	0.50	0.50	-2.12%	16,108
Aug 31, 2026	0.52	0.53	0.49	0.51	0.51	-2.75%	101,166
Aug 28, 2026	0.53	0.53	0.52	0.52	0.52	-1.47%	21,672
Aug 27, 2026	0.53	0.54	0.51	0.53	0.53	0.38%	29,572
Aug 26, 2026	0.54	0.54	0.52	0.53	0.53	1.90%	7,134
Aug 25, 2026	0.51	0.53	0.51	0.52	0.52	0.12%	12,883
Aug 24, 2026	0.52	0.53	0.51	0.52	0.52	-1.05%	30,434
Aug 21, 2026	0.53	0.54	0.52	0.53	0.53	-2.78%	55,658
Aug 20, 2026	0.55	0.55	0.53	0.54	0.54	1.85%	15,943
Aug 19, 2026	0.55	0.56	0.53	0.53	0.53	-2.89%	11,077
Aug 18, 2026	0.54	0.56	0.53	0.55	0.55	2.06%	40,263
Aug 17, 2026	0.54	0.57	0.53	0.54	0.54	0.39%	197,945
Aug 14, 2026	0.54	0.54	0.53	0.53	0.53	0.53%	6,801
Aug 13, 2026	0.53	0.54	0.53	0.53	0.53	-1.16%	4,702
Aug 12, 2026	0.52	0.55	0.52	0.54	0.54	-2.30%	13,494
Aug 11, 2026	0.52	0.55	0.51	0.55	0.55	0.16%	31,024
Aug 10, 2026	0.55	0.57	0.50	0.55	0.55	-0.35%	29,899
Aug 7, 2026	0.55	0.55	0.54	0.55	0.55	1.17%	13,932
Aug 6, 2026	0.54	0.55	0.54	0.54	0.54	0.66%	8,208
Aug 5, 2026	0.54	0.56	0.53	0.54	0.54	-1.82%	12,528
Aug 4, 2026	0.52	0.56	0.49	0.55	0.55	3.91%	23,202
Aug 3, 2026	0.50	0.53	0.50	0.53	0.53	5.86%	40,979
Jul 31, 2026	0.51	0.51	0.49	0.50	0.50	2.00%	41,493
Jul 30, 2026	0.50	0.50	0.48	0.49	0.49	-1.31%	15,739
Jul 29, 2026	0.50	0.51	0.50	0.50	0.50	-0.06%	8,372
Jul 28, 2026	0.53	0.53	0.49	0.50	0.50	-0.80%	26,045
Jul 27, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	16,017
Jul 24, 2026	0.52	0.54	0.51	0.51	0.51	1.17%	12,867
Jul 23, 2026	0.56	0.59	0.51	0.51	0.51	-4.70%	15,500
Jul 22, 2026	0.50	0.55	0.50	0.53	0.53	-1.85%	60,502
Jul 21, 2026	0.53	0.55	0.53	0.54	0.54	-0.20%	35,366
Jul 20, 2026	0.56	0.56	0.54	0.54	0.54	-1.55%	8,660
Jul 17, 2026	0.56	0.56	0.54	0.55	0.55	-1.47%	29,412
Jul 16, 2026	0.58	0.58	0.56	0.56	0.56	-0.39%	24,008
Jul 15, 2026	0.60	0.60	0.56	0.56	0.56	-1.03%	20,140
Jul 14, 2026	0.58	0.60	0.55	0.57	0.57	-0.74%	20,256
Jul 13, 2026	0.59	0.59	0.57	0.57	0.57	-2.75%	9,514
Jul 10, 2026	0.58	0.60	0.58	0.59	0.59	1.68%	10,893
Jul 9, 2026	0.57	0.59	0.57	0.58	0.58	-2.54%	15,692
Jul 8, 2026	0.58	0.59	0.57	0.59	0.59	3.36%	18,780
Jul 7, 2026	0.59	0.59	0.57	0.57	0.57	-1.34%	34,991
Jul 6, 2026	0.59	0.61	0.57	0.58	0.58	-0.85%	34,115
Jul 2, 2026	0.61	0.61	0.55	0.59	0.59	-3.48%	35,087
Jul 1, 2026	0.58	0.61	0.58	0.61	0.61	4.39%	70,105
Jun 30, 2026	0.60	0.60	0.58	0.58	0.58	-1.59%	48,075
Jun 29, 2026	0.59	0.59	0.58	0.59	0.59	0.49%	44,780
Jun 26, 2026	0.57	0.59	0.55	0.59	0.59	2.55%	39,313
Jun 25, 2026	0.58	0.59	0.57	0.57	0.57	-2.39%	25,576
Jun 24, 2026	0.60	0.60	0.59	0.59	0.59	-0.26%	31,153
Jun 23, 2026	0.59	0.60	0.57	0.59	0.59	1.73%	23,152