Oragenics, Inc. (OGEN)
NYSEAMERICAN: OGEN · Real-Time Price · USD
0.1800
+0.0114 (6.76%)
At close: May 12, 2025, 4:00 PM
0.1800
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.76% | 355,739 |
| May 9, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.33% | 364,893 |
| May 8, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 243,789 |
| May 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.19% | 343,137 |
| May 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.47% | 163,080 |
| May 5, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.78% | 434,041 |
| May 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.07% | 239,517 |
| May 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.03% | 211,148 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.23% | 116,378 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 142,218 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.74% | 313,183 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.49% | 138,981 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.05% | 203,673 |
| Apr 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.74% | 335,985 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 275,352 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.57% | 153,706 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.02% | 213,989 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.13% | 142,330 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.64% | 122,086 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -0.84% | 204,718 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 7.91% | 309,378 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -6.84% | 180,662 |
| Apr 9, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 6.68% | 605,877 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.36% | 403,600 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.05% | 361,713 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.48% | 706,626 |
| Apr 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.45% | 1,667,432 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.84% | 577,313 |
| Apr 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.10% | 306,031 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.82% | 349,132 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.65% | 275,764 |
| Mar 27, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.96% | 513,852 |
| Mar 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.22% | 202,400 |
| Mar 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.15% | 174,956 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 223,179 |
| Mar 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.68% | 337,483 |
| Mar 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.43% | 366,758 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.08% | 306,781 |
| Mar 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.99% | 218,284 |
| Mar 17, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | -4.29% | 709,291 |
| Mar 14, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.51% | 419,717 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.77% | 274,777 |
| Mar 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.70% | 144,886 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.50% | 243,685 |
| Mar 10, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -1.41% | 686,018 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 2.42% | 509,605 |
| Mar 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.93% | 312,515 |
| Mar 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.71% | 243,322 |
| Mar 4, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.44% | 516,379 |
| Mar 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -6.52% | 395,243 |