Oragenics Inc. (OGEN)
AMEX: OGEN
· Real-Time Price · USD
1.17
0.09 (8.33%)
At close: Sep 08, 2025, 3:59 PM
1.15
-1.71%
After-hours: Sep 08, 2025, 07:57 PM EDT
OGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 8.33% | 241,215 |
| 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 |
| Aug 19, 2025 | 1.11 | 1.12 | 1.03 | 1.06 | 1.06 | -3.64% | 148,800 |
| Aug 18, 2025 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 105,600 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 73,208 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 88,700 |
| Aug 13, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 145,300 |
| Aug 12, 2025 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 0.00% | 132,747 |
| Aug 11, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 130,800 |