Oragenics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.57	0.61	0.56	0.58	0.58	5.21%	70,931
Jun 18, 2026	0.62	0.62	0.55	0.55	0.55	-9.93%	92,534
Jun 17, 2026	0.60	0.63	0.60	0.61	0.61	-0.10%	26,428
Jun 16, 2026	0.59	0.62	0.59	0.61	0.61	-2.15%	50,041
Jun 15, 2026	0.62	0.63	0.62	0.62	0.62	0.65%	49,465
Jun 12, 2026	0.60	0.62	0.60	0.62	0.62	-0.32%	27,737
Jun 11, 2026	0.59	0.62	0.59	0.62	0.62	5.07%	45,951
Jun 10, 2026	0.60	0.60	0.58	0.59	0.59	-1.33%	43,923
Jun 9, 2026	0.59	0.60	0.58	0.60	0.60	-0.73%	24,652
Jun 8, 2026	0.61	0.61	0.58	0.60	0.60	1.75%	24,570
Jun 5, 2026	0.63	0.63	0.59	0.59	0.59	-1.16%	27,002
Jun 4, 2026	0.58	0.62	0.58	0.60	0.60	-1.48%	25,253
Jun 3, 2026	0.60	0.62	0.58	0.61	0.61	-	43,647
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