NYSEAMERICAN : OGEN

Oragenics, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.374 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.69M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Oragenics, Inc. (OGEN) closed at 0.374 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.3712	0.3712	0.3712	0.374	9,214	-0.05%
2026-10-29	0.3764	0.3814	0.372	0.3742	6,356	-1.53%
2026-10-28	0.381	0.3982	0.37	0.38	13,801	+3.83%
2026-10-27	0.397	0.397	0.3508	0.366	62,805	-8.16%
2026-10-26	0.419	0.419	0.3979	0.3985	18,486	-4.45%
2026-10-23	0.4052	0.4171	0.404	0.4171	9,455	+2.90%
2026-10-22	0.4072	0.4129	0.4	0.4053	20,420	-1.82%
2026-10-21	0.4372	0.4372	0.4127	0.4128	5,364	-4.88%
2026-10-20	0.436	0.447	0.4056	0.434	14,819	+2.84%
2026-10-19	0.4358	0.4468	0.418	0.422	35,989	-2.97%
2026-10-16	0.4538	0.4538	0.43	0.4349	32,733	-0.25%
2026-10-15	0.4349	0.4599	0.43	0.436	11,620	-0.23%
2026-10-14	0.4519	0.4519	0.43	0.437	16,868	-2.22%
2026-10-13	0.4522	0.4535	0.44	0.4469	15,948	-0.16%
2026-10-12	0.4561	0.4625	0.4456	0.4476	17,195	-1.84%
2026-10-09	0.4714	0.4839	0.45	0.456	28,218	-1.51%
2026-10-08	0.495	0.5	0.463	0.463	45,595	-7.38%
2026-10-07	0.4999	0.5	0.4895	0.4999	11,570	+3.07%
2026-10-06	0.4858	0.4874	0.4751	0.485	12,301	-0.23%
2026-10-05	0.478	0.5049	0.478	0.4861	42,233	-0.30%
2026-10-02	0.48	0.5	0.48	0.4876	15,387	+1.57%
2026-10-01	0.4892	0.5189	0.48	0.48	32,438	-2.40%
2026-09-30	0.4797	0.5	0.468	0.4918	14,370	+2.46%
2026-09-29	0.49	0.4901	0.4605	0.48	41,970	+1.78%
2026-09-28	0.509	0.509	0.4605	0.4716	33,151	-3.32%
2026-09-25	0.52	0.52	0.4826	0.4878	11,313	-3.02%
2026-09-24	0.49	0.503	0.49	0.503	17,415	+3.50%
2026-09-23	0.52	0.53	0.4851	0.486	39,864	-6.54%
2026-09-22	0.5198	0.525	0.4965	0.52	25,250	+0.19%
2026-09-21	0.4825	0.5199	0.4753	0.519	37,780	+8.87%
2026-09-18	0.4962	0.52	0.4767	0.4767	43,015	-8.15%
2026-09-17	0.495	0.5229	0.4902	0.519	48,794	+3.80%
2026-09-16	0.5	0.5163	0.48	0.5	54,184	+2.54%
2026-09-15	0.487	0.4988	0.4756	0.4876	25,223	-2.28%
2026-09-14	0.484	0.499	0.4775	0.499	23,443	+4.39%
2026-09-11	0.503	0.5036	0.478	0.478	66,940	-5.03%
2026-09-10	0.5051	0.5053	0.5025	0.5033	8,715	-2.27%
2026-09-09	0.52	0.52	0.5052	0.515	4,698	-1.40%
2026-09-08	0.51	0.5223	0.51	0.5223	12,629	+2.41%
2026-09-04	0.4992	0.52	0.4992	0.51	8,291	+2.31%
2026-09-03	0.5061	0.5234	0.496	0.4985	22,874	-1.50%
2026-09-02	0.508	0.5329	0.4973	0.5061	25,335	+1.42%
2026-09-01	0.496	0.5189	0.4958	0.499	16,108	-2.12%
2026-08-31	0.515	0.5268	0.4901	0.5098	101,166	-2.75%
2026-08-28	0.5289	0.533	0.523	0.5242	21,672	-1.47%
2026-08-27	0.528	0.54	0.5124	0.532	29,572	+0.38%
2026-08-26	0.54	0.54	0.5202	0.53	7,134	+1.90%
2026-08-25	0.505	0.528	0.505	0.5201	12,883	+0.12%
2026-08-24	0.52	0.5298	0.511	0.5195	30,434	-1.05%
2026-08-21	0.5312	0.5449	0.52	0.525	55,658	-2.78%
2026-08-20	0.546	0.551	0.5302	0.54	15,942	+1.85%
2026-08-19	0.5499	0.555	0.5302	0.5302	11,077	-2.89%
2026-08-18	0.536	0.5554	0.5312	0.546	40,263	+2.06%
2026-08-17	0.54	0.5699	0.531	0.535	197,945	+0.39%
2026-08-14	0.539	0.539	0.5302	0.5329	6,801	+0.53%
2026-08-13	0.528	0.537	0.528	0.5301	4,702	-1.16%
2026-08-12	0.524	0.55	0.5226	0.5363	13,494	-2.30%
2026-08-11	0.5201	0.549	0.5106	0.5489	31,024	+0.16%
2026-08-10	0.55	0.5721	0.5041	0.548	29,899	-0.35%
2026-08-07	0.55	0.551	0.5377	0.5499	13,932	+1.17%
2026-08-06	0.54	0.55	0.5385	0.5435	8,208	+0.66%
2026-08-05	0.541	0.5603	0.53	0.54	12,528	-1.82%
2026-08-04	0.52	0.56	0.494	0.55	23,202	+3.91%
2026-08-03	0.5	0.5293	0.5	0.5293	40,979	+5.86%
2026-07-31	0.505	0.512	0.4899	0.5	41,493	+2.00%
2026-07-30	0.5028	0.5028	0.4801	0.4902	15,739	-1.31%
2026-07-29	0.5	0.506	0.4967	0.4967	8,372	-0.06%
2026-07-28	0.53	0.5317	0.4942	0.497	26,045	-0.80%
2026-07-27	0.52	0.5319	0.501	0.501	16,017	-1.96%
2026-07-24	0.5152	0.544	0.51	0.511	12,867	+1.17%
2026-07-23	0.557	0.5887	0.5051	0.5051	15,500	-4.70%
2026-07-22	0.5	0.5481	0.495	0.53	60,502	-1.85%
2026-07-21	0.5275	0.5457	0.5275	0.54	35,366	-0.20%
2026-07-20	0.559	0.559	0.54	0.5411	8,660	-1.55%
2026-07-17	0.5578	0.5623	0.544	0.5496	29,412	-1.47%
2026-07-16	0.5799	0.5799	0.5578	0.5578	24,008	-0.39%
2026-07-15	0.595	0.595	0.5558	0.56	20,140	-1.03%
2026-07-14	0.575	0.5962	0.55	0.5658	20,256	-0.74%
2026-07-13	0.588	0.588	0.57	0.57	9,514	-2.75%
2026-07-10	0.578	0.5957	0.578	0.5861	10,893	+1.68%
2026-07-09	0.571	0.59	0.5682	0.5764	15,692	-2.54%
2026-07-08	0.5755	0.5915	0.5712	0.5915	18,780	+3.36%
2026-07-07	0.5855	0.5855	0.5722	0.5722	34,991	-1.34%
2026-07-06	0.594	0.6092	0.5694	0.58	34,115	-0.85%
2026-07-02	0.6081	0.6093	0.55	0.585	35,087	-3.48%
2026-07-01	0.583	0.61	0.583	0.6061	70,105	+4.39%
2026-06-30	0.6	0.6	0.5801	0.5806	48,075	-1.59%
2026-06-29	0.59	0.59	0.5751	0.59	44,780	+0.49%
2026-06-26	0.5725	0.5899	0.55	0.5871	39,313	+2.55%
2026-06-25	0.5804	0.5899	0.5725	0.5725	25,576	-2.39%
2026-06-24	0.6	0.6	0.586	0.5865	31,153	-0.26%
2026-06-23	0.593	0.5998	0.568	0.588	23,152	+1.73%
2026-06-22	0.5664	0.61	0.56	0.578	70,931	+5.21%
2026-06-18	0.62	0.6225	0.5494	0.5494	92,534	-9.93%
2026-06-17	0.601	0.6275	0.6001	0.61	26,428	-0.10%
2026-06-16	0.5923	0.624	0.5923	0.6106	50,041	-2.15%
2026-06-15	0.62	0.63	0.615	0.624	49,465	+0.65%
2026-06-12	0.597	0.6224	0.597	0.62	27,737	-0.32%
2026-06-11	0.592	0.622	0.5902	0.622	45,951	+5.07%
2026-06-10	0.598	0.6026	0.5823	0.592	43,923	-1.33%
2026-06-09	0.5949	0.6	0.575	0.6	24,652	-0.73%
2026-06-08	0.611	0.611	0.58	0.6044	24,570	+1.75%
2026-06-05	0.629	0.629	0.591	0.594	27,002	-1.16%
2026-06-04	0.582	0.6229	0.582	0.601	25,253	-1.48%
2026-06-03	0.5972	0.62	0.575	0.61	43,647	+0.00%
2026-06-02	0.609	0.63	0.6	0.61	68,662	+0.83%
2026-06-01	0.6058	0.6361	0.6	0.605	237,882	-0.13%
2026-05-29	0.612	0.612	0.575	0.6058	26,156	+0.95%
2026-05-28	0.5801	0.6121	0.5801	0.6001	75,236	+1.88%
2026-05-27	0.645	0.645	0.5801	0.589	33,053	-0.56%
2026-05-26	0.6	0.6	0.5801	0.5923	41,531	-0.79%
2026-05-22	0.5899	0.61	0.589	0.597	34,754	+1.19%
2026-05-21	0.58	0.6	0.57	0.59	48,325	+0.94%
2026-05-20	0.57	0.5999	0.5601	0.5845	42,830	+1.90%
2026-05-19	0.5858	0.5858	0.57	0.5736	11,941	+0.44%
2026-05-18	0.59	0.6199	0.5701	0.5711	57,934	-2.94%
2026-05-15	0.575	0.6199	0.5601	0.5884	52,068	+3.10%
2026-05-14	0.561	0.5959	0.5607	0.5707	85,931	+0.12%
2026-05-13	0.5701	0.5839	0.55	0.57	70,366	-3.06%
2026-05-12	0.5575	0.6324	0.5575	0.588	65,129	+5.45%