Oragenics Inc. (OGEN)
0.28
-0.00 (-1.75%)
At close: Mar 13, 2025, 1:03 PM
OGEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 140,990 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57% | 243,700 |
| Mar 10, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.00 | 0.00% | 723,200 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.00 | 0.00% | 509,605 |
| Mar 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 312,515 |
| Mar 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70% | 243,322 |
| Mar 4, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 516,400 |
| Mar 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | -0.02 | -6.90% | 395,243 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.02 | 7.41% | 469,500 |
| Feb 27, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 385,500 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70% | 301,118 |
| Feb 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 495,000 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | -0.02 | -6.90% | 806,400 |
| Feb 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.01 | 3.57% | 454,000 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | -0.02 | -6.67% | 521,100 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.01 | 3.45% | 432,244 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 700,900 |
| Feb 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45% | 688,700 |
| Feb 13, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | 0.00 | 0.00% | 1,900,800 |
| Feb 12, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41% | 1,036,114 |
| Feb 11, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | -0.02 | -6.90% | 3,075,203 |
| Feb 10, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.03 | 11.54% | 2,702,825 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | -0.02 | -7.14% | 3,475,400 |
| Feb 6, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | -0.02 | -6.67% | 7,696,526 |
| Feb 5, 2025 | 0.53 | 0.63 | 0.25 | 0.30 | 0.02 | 7.14% | 247,897,200 |
| Feb 4, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 13,835,308 |
| Feb 3, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | -0.02 | -6.45% | 257,188 |
| Jan 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 105,103 |
| Jan 30, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.00 | 0.00% | 121,300 |
| Jan 29, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.01 | 3.33% | 183,431 |
| Jan 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 164,271 |
| Jan 27, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.00 | 0.00% | 170,955 |
| Jan 24, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.03 | 10.71% | 315,803 |
| Jan 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 255,899 |
| Jan 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 191,818 |
| Jan 21, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.01 | 3.57% | 618,818 |
| Jan 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | -0.02 | -6.67% | 644,784 |
| Jan 16, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.00 | 0.00% | 278,000 |
| Jan 15, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.00 | 0.00% | 210,008 |
| Jan 14, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | -0.02 | -6.25% | 693,500 |
| Jan 13, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | -0.02 | -5.88% | 251,111 |
| Jan 10, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.01 | 3.03% | 382,111 |
| Jan 8, 2025 | 0.36 | 0.36 | 0.31 | 0.33 | -0.05 | -13.16% | 900,500 |
| Jan 7, 2025 | 0.41 | 0.42 | 0.36 | 0.38 | -0.03 | -7.32% | 952,500 |
| Jan 6, 2025 | 0.36 | 0.41 | 0.35 | 0.41 | 0.07 | 20.59% | 2,358,249 |
| Jan 3, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | -0.02 | -5.56% | 1,091,600 |
| Jan 2, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | -0.01 | -2.70% | 826,500 |
| Dec 31, 2024 | 0.43 | 0.44 | 0.35 | 0.37 | -0.06 | -13.95% | 562,900 |
| Dec 30, 2024 | 0.44 | 0.44 | 0.40 | 0.43 | -0.02 | -4.44% | 344,500 |
| Dec 27, 2024 | 0.39 | 0.47 | 0.36 | 0.45 | 0.06 | 15.38% | 978,348 |