Oragenics Inc (OGEN) Historical Stock Data

0.85 ↓0.01 (-1.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OGEN is down -1.03% a day on average. There have been 14 days where Oragenics Inc closed green and 16 days where OGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.87	0.85	↓$0.02 (-2.11%)	0.85	0.89	52.04K
2025-12-03	0.86	0.86	↑$0.00 (0.52%)	0.85	0.89	31.57K
2025-12-02	0.85	0.85	↑$0.00 (0.36%)	0.85	0.86	21.17K
2025-12-01	0.89	0.84	↓$0.05 (-5.53%)	0.84	0.89	58.17K
2025-11-26	0.94	0.94	↓$0.00 (-0.10%)	0.94	0.96	19.30K
2025-11-25	0.95	0.94	↓$0.01 (-1.05%)	0.93	0.98	39.43K
2025-11-24	0.90	0.94	↑$0.04 (4.99%)	0.90	0.94	50.62K
2025-11-21	0.90	0.90	↓$0.00 (-0.53%)	0.82	0.91	47.37K
2025-11-20	1.00	0.91	↓$0.09 (-8.70%)	0.91	1.07	160.83K
2025-11-19	1.09	0.99	↓$0.10 (-9.00%)	0.94	1.09	160.29K
2025-11-18	1.10	1.08	↓$0.02 (-1.38%)	1.08	1.10	19.66K
2025-11-17	1.11	1.11	↑$0.00 (0.00%)	1.09	1.13	17.35K
2025-11-14	1.09	1.12	↑$0.03 (2.75%)	1.09	1.15	16.27K
2025-11-13	1.22	1.14	↓$0.08 (-6.56%)	1.11	1.22	31.49K
2025-11-12	1.16	1.16	↑$0.00 (0.00%)	1.15	1.20	35.06K
2025-11-11	1.14	1.13	↓$0.01 (-0.81%)	1.12	1.15	16.83K
2025-11-10	1.08	1.12	↑$0.04 (3.70%)	1.08	1.15	25.12K
2025-11-07	1.09	1.12	↑$0.03 (2.85%)	1.06	1.12	67.99K
2025-11-06	1.14	1.10	↓$0.03 (-3.06%)	1.08	1.14	46.73K
2025-11-05	1.14	1.14	↑$0.00 (0.00%)	1.13	1.16	18.55K
2025-11-04	1.20	1.13	↓$0.07 (-5.44%)	1.11	1.20	54.85K
2025-11-03	1.22	1.22	↑$0.00 (0.00%)	1.19	1.22	43.05K
2025-10-31	1.20	1.23	↑$0.03 (2.08%)	1.19	1.23	43.75K
2025-10-30	1.27	1.23	↓$0.04 (-3.15%)	1.20	1.29	85.47K
2025-10-29	1.29	1.29	↑$0.00 (0.00%)	1.27	1.33	37.46K
2025-10-28	1.31	1.30	↓$0.01 (-0.76%)	1.29	1.34	19.57K
2025-10-27	1.32	1.33	↑$0.01 (0.76%)	1.29	1.34	37.83K
2025-10-24	1.29	1.32	↑$0.03 (2.33%)	1.27	1.32	37.62K
2025-10-23	1.29	1.28	↓$0.01 (-0.78%)	1.26	1.31	44.59K
2025-10-22	1.32	1.29	↓$0.03 (-2.27%)	1.28	1.36	84.08K