Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.35	0.35	0.35	0.35	0.35	0.04%	8,868
Nov 5, 2026	0.37	0.37	0.34	0.35	0.35	-6.18%	51,142
Nov 4, 2026	0.37	0.38	0.37	0.37	0.37	0.51%	4,894
Nov 3, 2026	0.38	0.39	0.37	0.37	0.37	-0.03%	8,367
Nov 2, 2026	0.42	0.42	0.37	0.37	0.37	-1.02%	47,834
Oct 30, 2026	0.37	0.39	0.37	0.37	0.37	-0.05%	9,214
Oct 29, 2026	0.38	0.38	0.37	0.37	0.37	-1.53%	6,356
Oct 28, 2026	0.38	0.40	0.37	0.38	0.38	3.83%	13,801
Oct 27, 2026	0.40	0.40	0.35	0.37	0.37	-8.16%	62,805
Oct 26, 2026	0.42	0.42	0.40	0.40	0.40	-4.45%	18,486
Oct 23, 2026	0.41	0.42	0.40	0.42	0.42	2.90%	9,455
Oct 22, 2026	0.41	0.41	0.40	0.41	0.41	-1.82%	20,420
Oct 21, 2026	0.44	0.44	0.41	0.41	0.41	-4.88%	5,364
Oct 20, 2026	0.44	0.45	0.41	0.43	0.43	2.84%	14,819
Oct 19, 2026	0.44	0.45	0.42	0.42	0.42	-2.97%	35,989
Oct 16, 2026	0.45	0.45	0.43	0.43	0.43	-0.25%	32,733
Oct 15, 2026	0.43	0.46	0.43	0.44	0.44	-0.23%	11,620
Oct 14, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	16,868
Oct 13, 2026	0.45	0.45	0.44	0.45	0.45	-0.16%	15,948
Oct 12, 2026	0.46	0.46	0.45	0.45	0.45	-1.84%	17,195
Oct 9, 2026	0.47	0.48	0.45	0.46	0.46	-1.51%	28,218
Oct 8, 2026	0.50	0.50	0.46	0.46	0.46	-7.38%	45,595
Oct 7, 2026	0.50	0.50	0.49	0.50	0.50	3.07%	11,570
Oct 6, 2026	0.49	0.49	0.48	0.49	0.49	-0.23%	12,301
Oct 5, 2026	0.48	0.50	0.48	0.49	0.49	-0.30%	42,233
Oct 2, 2026	0.48	0.50	0.48	0.49	0.49	1.57%	15,387
Oct 1, 2026	0.49	0.52	0.48	0.48	0.48	-2.40%	32,438
Sep 30, 2026	0.48	0.50	0.47	0.49	0.49	2.46%	14,370
Sep 29, 2026	0.49	0.49	0.46	0.48	0.48	1.78%	41,970
Sep 28, 2026	0.51	0.51	0.46	0.47	0.47	-3.32%	33,151
Sep 25, 2026	0.52	0.52	0.48	0.49	0.49	-3.02%	11,313
Sep 24, 2026	0.49	0.50	0.49	0.50	0.50	3.50%	17,415
Sep 23, 2026	0.52	0.53	0.49	0.49	0.49	-6.54%	39,864
Sep 22, 2026	0.52	0.53	0.50	0.52	0.52	0.19%	25,250
Sep 21, 2026	0.48	0.52	0.48	0.52	0.52	8.87%	37,780
Sep 18, 2026	0.50	0.52	0.48	0.48	0.48	-8.15%	43,015
Sep 17, 2026	0.50	0.52	0.49	0.52	0.52	3.80%	48,794
Sep 16, 2026	0.50	0.52	0.48	0.50	0.50	2.54%	54,184
Sep 15, 2026	0.49	0.50	0.48	0.49	0.49	-2.28%	25,223
Sep 14, 2026	0.48	0.50	0.48	0.50	0.50	4.39%	23,443
Sep 11, 2026	0.50	0.50	0.48	0.48	0.48	-5.03%	66,940
Sep 10, 2026	0.51	0.51	0.50	0.50	0.50	-2.27%	8,715
Sep 9, 2026	0.52	0.52	0.51	0.52	0.52	-1.40%	4,698
Sep 8, 2026	0.51	0.52	0.51	0.52	0.52	2.41%	12,629
Sep 4, 2026	0.50	0.52	0.50	0.51	0.51	2.31%	8,291
Sep 3, 2026	0.51	0.52	0.50	0.50	0.50	-1.50%	22,874
Sep 2, 2026	0.51	0.53	0.50	0.51	0.51	1.42%	25,335
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