Oragenics Inc. (OGEN)
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 |