Oragenics Inc. (OGEN)
AMEX: OGEN
· Real-Time Price · USD
1.25
-0.01 (-0.79%)
At close: Sep 18, 2025, 12:16 PM
OGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 95,100 |
| Sep 16, 2025 | 1.27 | 1.31 | 1.22 | 1.30 | 1.30 | 2.36% | 146,808 |
| Sep 15, 2025 | 1.22 | 1.34 | 1.21 | 1.27 | 1.27 | 4.96% | 321,701 |
| Sep 12, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 5.22% | 236,710 |
| Sep 11, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 77,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 76,800 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.00% | 77,400 |
| Sep 8, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 8.33% | 243,600 |
| Sep 5, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 81,876 |
| Sep 4, 2025 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 70,738 |
| Sep 3, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 93,806 |
| Sep 2, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 152,311 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -8.04% | 119,947 |
| Aug 28, 2025 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 73,000 |
| Aug 27, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 19,656 |
| Aug 26, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.00% | 58,000 |
| Aug 25, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 87,803 |
| Aug 22, 2025 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 64,700 |
| Aug 21, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.00% | 57,087 |
| Aug 20, 2025 | 1.06 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 79,134 |