Oragenics Inc.

0.25
-0.01 (-3.85%)
At close: Mar 25, 2025, 3:59 PM
0.25
3.08%
After-hours: Mar 25, 2025, 08:00 PM EDT

OGEN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 24, 2025 0.26 0.27 0.25 0.26 0.00 0.00% 218,237
Mar 21, 2025 0.25 0.26 0.24 0.26 0.00 0.00% 337,483
Mar 20, 2025 0.26 0.26 0.25 0.26 0.01 4.00% 366,758
Mar 19, 2025 0.26 0.26 0.25 0.25 -0.01 -3.85% 306,800
Mar 18, 2025 0.26 0.26 0.25 0.26 -0.01 -3.70% 218,300
Mar 17, 2025 0.27 0.28 0.24 0.27 -0.01 -3.57% 709,300
Mar 14, 2025 0.28 0.30 0.28 0.28 -0.01 -3.45% 419,717
Mar 13, 2025 0.29 0.29 0.28 0.29 0.01 3.57% 274,800
Mar 12, 2025 0.29 0.29 0.28 0.28 -0.01 -3.45% 144,900
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