Oragenics Inc.

AMEX: OGEN · Real-Time Price · USD
1.14
-0.05 (-4.20%)
At close: Aug 15, 2025, 3:59 PM
1.17
2.61%
After-hours: Aug 15, 2025, 07:37 PM EDT

OGEN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 15, 2025 1.20 1.20 1.13 1.15 1.15 -3.36% 72,507
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
Aug 8, 2025 1.30 1.35 1.03 1.16 1.16 -10.77% 442,300
Aug 7, 2025 1.30 1.33 1.29 1.30 1.30 -0.76% 79,104
Aug 6, 2025 1.27 1.34 1.26 1.31 1.31 -0.76% 117,006
Aug 5, 2025 1.25 1.34 1.25 1.32 1.32 4.76% 100,100
Aug 4, 2025 1.26 1.28 1.25 1.26 1.26 0.80% 75,600
Aug 1, 2025 1.24 1.29 1.23 1.25 1.25 -0.79% 113,400
Jul 31, 2025 1.29 1.33 1.25 1.26 1.26 -2.33% 177,200
Jul 30, 2025 1.36 1.38 1.26 1.29 1.29 -5.15% 322,300
Jul 29, 2025 1.41 1.41 1.35 1.36 1.36 -1.45% 160,400
Jul 28, 2025 1.40 1.42 1.36 1.38 1.38 -0.72% 146,400
Jul 25, 2025 1.43 1.46 1.35 1.39 1.39 -2.80% 141,646
Jul 24, 2025 1.44 1.49 1.40 1.43 1.43 -0.69% 400,600
Jul 23, 2025 1.40 1.44 1.38 1.44 1.44 4.35% 236,629
Jul 22, 2025 1.37 1.40 1.31 1.38 1.38 4.55% 173,606
Jul 21, 2025 1.39 1.39 1.31 1.32 1.32 -2.22% 158,000