Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	47,462
May 7, 2026	0.63	0.66	0.61	0.61	0.61	-1.13%	56,613
May 6, 2026	0.65	0.65	0.62	0.62	0.62	-2.97%	26,757
May 5, 2026	0.62	0.65	0.61	0.64	0.64	3.38%	40,470
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%	32,906
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%	25,508
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%	35,120
Apr 23, 2026	0.66	0.68	0.63	0.63	0.63	-5.95%	13,825
Apr 22, 2026	0.69	0.70	0.66	0.67	0.67	1.65%	29,123
Apr 21, 2026	0.71	0.72	0.66	0.66	0.66	-6.65%	57,591
Apr 20, 2026	0.77	0.79	0.70	0.71	0.71	-1.12%	121,830
Apr 17, 2026	0.70	0.77	0.69	0.72	0.72	5.13%	186,047
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%	26,247
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%	106,779
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%	34,809
Apr 8, 2026	0.62	0.63	0.57	0.60	0.60	5.64%	75,062
Apr 7, 2026	0.54	0.62	0.54	0.57	0.57	-3.03%	40,012
Apr 6, 2026	0.56	0.62	0.56	0.58	0.58	3.98%	74,623
Apr 2, 2026	0.54	0.58	0.53	0.56	0.56	2.24%	80,073
Apr 1, 2026	0.57	0.58	0.55	0.55	0.55	-1.80%	58,605
Mar 31, 2026	0.50	0.57	0.50	0.56	0.56	11.18%	129,597
Mar 30, 2026	0.52	0.55	0.50	0.50	0.50	-4.94%	56,607
Mar 27, 2026	0.59	0.59	0.52	0.53	0.53	-8.34%	76,015
Mar 26, 2026	0.63	0.64	0.58	0.58	0.58	-7.34%	171,722
Mar 25, 2026	0.65	0.68	0.61	0.62	0.62	-4.00%	173,684
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%	170,217
Mar 20, 2026	0.74	0.75	0.68	0.75	0.75	-0.82%	134,121
Mar 19, 2026	0.77	0.80	0.74	0.75	0.75	-4.54%	37,356
Mar 18, 2026	0.76	0.79	0.73	0.79	0.79	1.56%	116,230
Mar 17, 2026	0.76	0.80	0.75	0.78	0.78	-3.01%	165,880
Mar 16, 2026	0.89	0.89	0.78	0.80	0.80	-9.71%	232,260
Mar 13, 2026	0.99	0.99	0.85	0.89	0.89	-7.67%	400,169
Mar 12, 2026	0.99	1.04	0.93	0.96	0.96	8.50%	1,218,458
Mar 11, 2026	1.04	1.11	0.85	0.88	0.88	-9.90%	1,516,421
Mar 10, 2026	0.99	1.01	0.90	0.98	0.98	2.23%	316,153
Mar 9, 2026	0.88	0.98	0.88	0.96	0.96	6.70%	278,563
Mar 6, 2026	0.84	0.94	0.84	0.90	0.90	1.28%	208,405
Mar 5, 2026	0.83	0.89	0.79	0.89	0.89	3.17%	182,013
Mar 4, 2026	0.87	0.87	0.80	0.86	0.86	3.82%	75,498
Mar 3, 2026	0.84	0.84	0.78	0.83	0.83	-0.26%	67,976
Mar 2, 2026	0.78	0.83	0.78	0.83	0.83	-0.99%	58,563