Oragenics, Inc. OGEN
AMEX · United States · Health Technology
$0.4800-0.01 (-2.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.48 | -2.04% | $0.49 | $0.52 | $0.48 | 32.40K |
| 2026-09-30 | $0.49 | +2.08% | $0.48 | $0.50 | $0.47 | 14.40K |
| 2026-09-29 | $0.48 | +2.13% | $0.49 | $0.49 | $0.46 | 42.00K |
| 2026-09-28 | $0.47 | -4.08% | $0.51 | $0.51 | $0.46 | 33.30K |
| 2026-09-25 | $0.49 | -2.00% | $0.52 | $0.52 | $0.48 | 11.80K |
| 2026-09-24 | $0.50 | +2.04% | $0.49 | $0.50 | $0.49 | 17.40K |
| 2026-09-23 | $0.49 | -5.77% | $0.52 | $0.53 | $0.49 | 40.00K |
| 2026-09-22 | $0.52 | 0.00% | $0.52 | $0.53 | $0.50 | 25.30K |
| 2026-09-21 | $0.52 | +8.33% | $0.48 | $0.52 | $0.48 | 37.90K |
| 2026-09-18 | $0.48 | -7.69% | $0.50 | $0.52 | $0.48 | 43.00K |
| 2026-09-17 | $0.52 | +4.00% | $0.50 | $0.52 | $0.49 | 48.90K |
| 2026-09-16 | $0.50 | +2.04% | $0.50 | $0.52 | $0.48 | 54.50K |
| 2026-09-15 | $0.49 | -2.00% | $0.49 | $0.50 | $0.48 | 25.20K |
| 2026-09-14 | $0.50 | +4.17% | $0.48 | $0.50 | $0.48 | 23.50K |
| 2026-09-11 | $0.48 | -4.00% | $0.50 | $0.50 | $0.48 | 66.90K |
| 2026-09-10 | $0.50 | -3.85% | $0.51 | $0.51 | $0.50 | 9.20K |
| 2026-09-09 | $0.52 | 0.00% | $0.52 | $0.52 | $0.51 | 4.70K |
| 2026-09-08 | $0.52 | +1.96% | $0.51 | $0.52 | $0.51 | 12.60K |
| 2026-09-04 | $0.51 | +2.00% | $0.50 | $0.52 | $0.50 | 8.30K |
| 2026-09-03 | $0.50 | -1.96% | $0.51 | $0.52 | $0.50 | 22.90K |
| 2026-09-02 | $0.51 | +2.00% | $0.51 | $0.53 | $0.50 | 25.30K |
| 2026-09-01 | $0.50 | -1.96% | $0.50 | $0.52 | $0.50 | 16.10K |
| 2026-08-31 | $0.51 | -1.92% | $0.52 | $0.53 | $0.49 | 101.20K |
| 2026-08-28 | $0.52 | -1.89% | $0.53 | $0.53 | $0.52 | 73.80K |
| 2026-08-27 | $0.53 | 0.00% | $0.53 | $0.54 | $0.51 | 29.60K |
| 2026-08-26 | $0.53 | +1.92% | $0.54 | $0.54 | $0.52 | 7.20K |
| 2026-08-25 | $0.52 | 0.00% | $0.51 | $0.53 | $0.51 | 12.90K |
| 2026-08-24 | $0.52 | -1.89% | $0.52 | $0.53 | $0.51 | 30.40K |
| 2026-08-21 | $0.53 | -1.85% | $0.53 | $0.54 | $0.52 | 56.40K |
| 2026-08-20 | $0.54 | +1.89% | $0.55 | $0.55 | $0.53 | 16.00K |
| 2026-08-19 | $0.53 | -3.64% | $0.55 | $0.56 | $0.53 | 11.00K |
| 2026-08-18 | $0.55 | +1.85% | $0.54 | $0.56 | $0.53 | 40.30K |
| 2026-08-17 | $0.54 | +1.89% | $0.54 | $0.57 | $0.53 | 197.90K |
| 2026-08-14 | $0.53 | 0.00% | $0.54 | $0.54 | $0.53 | 6.80K |
| 2026-08-13 | $0.53 | -1.85% | $0.53 | $0.54 | $0.53 | 4.70K |
| 2026-08-12 | $0.54 | -1.82% | $0.52 | $0.55 | $0.52 | 13.60K |
| 2026-08-11 | $0.55 | 0.00% | $0.52 | $0.55 | $0.51 | 31.00K |
| 2026-08-10 | $0.55 | 0.00% | $0.55 | $0.57 | $0.50 | 33.10K |
| 2026-08-07 | $0.55 | +1.85% | $0.55 | $0.55 | $0.54 | 13.90K |
| 2026-08-06 | $0.54 | 0.00% | $0.54 | $0.55 | $0.54 | 18.60K |
| 2026-08-05 | $0.54 | -1.82% | $0.54 | $0.56 | $0.53 | 13.50K |
| 2026-08-04 | $0.55 | +3.77% | $0.52 | $0.56 | $0.49 | 23.30K |
| 2026-08-03 | $0.53 | +6.00% | $0.50 | $0.53 | $0.50 | 42.80K |
| 2026-07-31 | $0.50 | +2.04% | $0.51 | $0.51 | $0.49 | 41.60K |
| 2026-07-30 | $0.49 | -2.00% | $0.50 | $0.50 | $0.48 | 15.90K |
| 2026-07-29 | $0.50 | 0.00% | $0.50 | $0.51 | $0.50 | 8.40K |
| 2026-07-28 | $0.50 | 0.00% | $0.53 | $0.53 | $0.49 | 26.30K |
| 2026-07-27 | $0.50 | -1.96% | $0.52 | $0.53 | $0.50 | 16.10K |
| 2026-07-24 | $0.51 | 0.00% | $0.52 | $0.54 | $0.51 | 13.40K |
| 2026-07-23 | $0.51 | -3.77% | $0.56 | $0.59 | $0.51 | 15.50K |
| 2026-07-22 | $0.53 | -1.85% | $0.50 | $0.55 | $0.50 | 62.30K |
| 2026-07-21 | $0.54 | 0.00% | $0.53 | $0.55 | $0.53 | 35.40K |
| 2026-07-20 | $0.54 | -1.82% | $0.56 | $0.56 | $0.54 | 9.40K |
| 2026-07-17 | $0.55 | -1.79% | $0.56 | $0.56 | $0.54 | 29.90K |
| 2026-07-16 | $0.56 | 0.00% | $0.58 | $0.58 | $0.56 | 25.20K |
| 2026-07-15 | $0.56 | -1.75% | $0.60 | $0.60 | $0.56 | 20.10K |
| 2026-07-14 | $0.57 | 0.00% | $0.58 | $0.60 | $0.55 | 20.30K |
| 2026-07-13 | $0.57 | -3.39% | $0.59 | $0.59 | $0.57 | 11.60K |
| 2026-07-10 | $0.59 | +1.72% | $0.58 | $0.60 | $0.58 | 11.30K |
| 2026-07-09 | $0.58 | -1.69% | $0.57 | $0.59 | $0.57 | 15.70K |
| 2026-07-08 | $0.59 | +3.51% | $0.58 | $0.59 | $0.57 | 18.80K |
| 2026-07-07 | $0.57 | -1.72% | $0.59 | $0.59 | $0.57 | 35.00K |
| 2026-07-06 | $0.58 | -1.69% | $0.59 | $0.61 | $0.57 | 34.10K |
| 2026-07-02 | $0.59 | -3.28% | $0.61 | $0.61 | $0.55 | 35.40K |
| 2026-07-01 | $0.61 | +5.17% | $0.58 | $0.61 | $0.58 | 70.50K |
| 2026-06-30 | $0.58 | -1.69% | $0.60 | $0.60 | $0.58 | 48.50K |
| 2026-06-29 | $0.59 | 0.00% | $0.59 | $0.59 | $0.58 | 44.80K |
| 2026-06-26 | $0.59 | +3.51% | $0.57 | $0.59 | $0.55 | 39.40K |
| 2026-06-25 | $0.57 | -3.39% | $0.58 | $0.59 | $0.57 | 29.60K |
| 2026-06-24 | $0.59 | 0.00% | $0.60 | $0.60 | $0.59 | 31.20K |
| 2026-06-23 | $0.59 | +1.72% | $0.59 | $0.60 | $0.57 | 24.10K |
| 2026-06-22 | $0.58 | +5.45% | $0.57 | $0.61 | $0.56 | 70.90K |
| 2026-06-18 | $0.55 | -9.84% | $0.62 | $0.62 | $0.55 | 94.00K |
| 2026-06-17 | $0.61 | 0.00% | $0.60 | $0.63 | $0.60 | 26.40K |
| 2026-06-16 | $0.61 | -1.61% | $0.59 | $0.62 | $0.59 | 50.80K |
| 2026-06-15 | $0.62 | 0.00% | $0.62 | $0.63 | $0.62 | 49.50K |
| 2026-06-12 | $0.62 | 0.00% | $0.60 | $0.62 | $0.60 | 28.10K |
| 2026-06-11 | $0.62 | +5.08% | $0.59 | $0.62 | $0.59 | 50.10K |
| 2026-06-10 | $0.59 | -1.67% | $0.60 | $0.60 | $0.58 | 44.10K |
| 2026-06-09 | $0.60 | 0.00% | $0.59 | $0.60 | $0.58 | 24.70K |
| 2026-06-08 | $0.60 | +1.69% | $0.61 | $0.61 | $0.58 | 24.70K |
| 2026-06-05 | $0.59 | -1.67% | $0.63 | $0.63 | $0.59 | 27.00K |
| 2026-06-04 | $0.60 | -1.64% | $0.58 | $0.62 | $0.58 | 29.00K |
| 2026-06-03 | $0.61 | 0.00% | $0.60 | $0.62 | $0.58 | 43.70K |
| 2026-06-02 | $0.61 | 0.00% | $0.61 | $0.63 | $0.60 | 70.30K |
| 2026-06-01 | $0.61 | 0.00% | $0.61 | $0.64 | $0.60 | 244.40K |
| 2026-05-29 | $0.61 | +1.67% | $0.61 | $0.61 | $0.58 | 26.20K |
| 2026-05-28 | $0.60 | +1.69% | $0.58 | $0.61 | $0.58 | 75.30K |
| 2026-05-27 | $0.59 | 0.00% | $0.65 | $0.65 | $0.58 | 35.10K |
| 2026-05-26 | $0.59 | -1.67% | $0.60 | $0.60 | $0.58 | 41.60K |