Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.63	0.66	0.63	0.66	-	-	3,317
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
Feb 27, 2026	0.84	0.87	0.79	0.84	0.84	-4.52%	184,263
Feb 26, 2026	0.80	0.93	0.78	0.88	0.88	11.09%	653,042
Feb 25, 2026	0.74	1.01	0.69	0.79	0.79	12.24%	6,447,045
Feb 24, 2026	0.74	0.74	0.67	0.71	0.71	9.02%	62,706
Feb 23, 2026	0.68	0.69	0.63	0.65	0.65	-6.09%	27,050
Feb 20, 2026	0.68	0.69	0.66	0.69	0.69	-0.14%	19,697
Feb 19, 2026	0.72	0.72	0.66	0.69	0.69	-3.95%	20,817
Feb 18, 2026	0.64	0.72	0.63	0.72	0.72	12.47%	129,545
Feb 17, 2026	0.67	0.67	0.62	0.64	0.64	-2.68%	38,226
Feb 13, 2026	0.65	0.66	0.64	0.66	0.66	1.78%	21,967
Feb 12, 2026	0.66	0.67	0.61	0.65	0.65	-2.71%	61,719
Feb 11, 2026	0.75	0.75	0.66	0.66	0.66	-7.66%	28,007
Feb 10, 2026	0.69	0.72	0.67	0.72	0.72	3.44%	73,098
Feb 9, 2026	0.76	0.76	0.65	0.69	0.69	-5.18%	118,259
Feb 6, 2026	0.69	0.76	0.63	0.73	0.73	12.67%	167,309
Feb 5, 2026	0.74	0.74	0.63	0.65	0.65	-13.53%	115,432
Feb 4, 2026	0.78	0.78	0.74	0.75	0.75	-3.63%	69,290
Feb 3, 2026	0.78	0.82	0.74	0.78	0.78	-7.23%	118,533