Oragenics Inc. Common Stock (OGEN)
1.5300
+0.0900 (6.25%)
NYSE · Last Trade: Jul 3rd, 7:50 PM EDT
Historical Prices For Oragenics Inc. Common Stock (OGEN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 1.55 | 1.58 | 1.43 | 1.53 | 2,000,637 | 1.53 |
| 7/02/2025 | 1.40 | 1.50 | 1.35 | 1.44 | 2,202,185 | 1.44 |
| 7/01/2025 | 1.79 | 1.80 | 1.54 | 1.55 | 15,427,109 | 1.55 |
| 6/30/2025 | 3.88 | 4.00 | 3.58 | 3.82 | 133,399 | 3.82 |
| 6/27/2025 | 3.54 | 4.19 | 3.31 | 4.05 | 309,881 | 4.05 |
| 6/26/2025 | 3.56 | 3.88 | 3.31 | 3.49 | 191,095 | 3.49 |
| 6/25/2025 | 3.63 | 3.83 | 3.46 | 3.46 | 81,267 | 3.46 |
| 6/24/2025 | 3.56 | 3.80 | 3.49 | 3.61 | 47,300 | 3.61 |
| 6/23/2025 | 3.62 | 3.66 | 3.41 | 3.56 | 49,788 | 3.56 |
| 6/20/2025 | 3.67 | 3.77 | 3.56 | 3.65 | 36,059 | 3.65 |
| 6/18/2025 | 4.25 | 4.37 | 3.67 | 3.71 | 85,599 | 3.71 |
| 6/17/2025 | 4.85 | 4.85 | 4.28 | 4.37 | 68,068 | 4.37 |
| 6/16/2025 | 4.61 | 4.67 | 4.17 | 4.35 | 46,360 | 4.35 |
| 6/13/2025 | 4.70 | 4.83 | 4.13 | 4.36 | 80,984 | 4.36 |
| 6/12/2025 | 4.68 | 4.88 | 4.42 | 4.63 | 58,533 | 4.63 |
| 6/11/2025 | 4.82 | 5.17 | 4.46 | 4.93 | 144,785 | 4.93 |
| 6/10/2025 | 4.07 | 4.69 | 4.02 | 4.51 | 79,330 | 4.51 |
| 6/09/2025 | 4.12 | 5.24 | 4.02 | 4.33 | 181,719 | 4.33 |
| 6/06/2025 | 3.59 | 4.34 | 3.40 | 4.28 | 203,790 | 4.28 |
| 6/05/2025 | 3.62 | 3.90 | 3.34 | 3.53 | 210,727 | 3.53 |
| 6/04/2025 | 3.53 | 4.00 | 3.12 | 3.70 | 797,936 | 3.70 |
| 6/03/2025 | 4.69 | 4.69 | 4.12 | 4.41 | 1,354,698 | 4.41 |
| 6/02/2025 | 0.27 | 0.32 | 0.16 | 0.17 | 271,610,642 | 5.01 |
| 5/30/2025 | 0.14 | 0.14 | 0.11 | 0.12 | 1,373,931 | 3.60 |
| 5/29/2025 | 0.13 | 0.14 | 0.13 | 0.13 | 1,211,318 | 3.97 |
| 5/28/2025 | 0.18 | 0.18 | 0.13 | 0.14 | 3,308,233 | 4.16 |
| 5/27/2025 | 0.19 | 0.20 | 0.19 | 0.19 | 111,188 | 5.76 |
| 5/23/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 139,714 | 5.70 |
| 5/22/2025 | 0.19 | 0.19 | 0.19 | 0.19 | 61,339 | 5.83 |
| 5/21/2025 | 0.20 | 0.20 | 0.19 | 0.19 | 203,141 | 5.76 |
| 5/20/2025 | 0.20 | 0.20 | 0.19 | 0.20 | 211,723 | 6.06 |
| 5/19/2025 | 0.20 | 0.20 | 0.20 | 0.20 | 287,424 | 5.96 |
| 5/16/2025 | 0.20 | 0.20 | 0.19 | 0.20 | 387,894 | 6.00 |
| 5/15/2025 | 0.18 | 0.20 | 0.18 | 0.19 | 345,293 | 5.84 |
| 5/14/2025 | 0.19 | 0.21 | 0.18 | 0.20 | 1,028,729 | 5.87 |
| 5/13/2025 | 0.19 | 0.20 | 0.18 | 0.20 | 1,501,091 | 5.88 |
| 5/12/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 355,639 | 5.40 |
| 5/09/2025 | 0.18 | 0.19 | 0.17 | 0.17 | 364,893 | 5.06 |
| 5/08/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 243,543 | 5.40 |
| 5/07/2025 | 0.18 | 0.18 | 0.16 | 0.17 | 343,036 | 5.10 |
| 5/06/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 161,977 | 5.38 |
| 5/05/2025 | 0.19 | 0.19 | 0.17 | 0.17 | 429,906 | 5.10 |
| 5/02/2025 | 0.20 | 0.20 | 0.19 | 0.19 | 239,517 | 5.85 |
| 5/01/2025 | 0.19 | 0.20 | 0.19 | 0.20 | 211,138 | 5.91 |
| 4/30/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 116,262 | 5.57 |
| 4/29/2025 | 0.20 | 0.20 | 0.19 | 0.19 | 141,658 | 5.76 |
| 4/28/2025 | 0.20 | 0.21 | 0.19 | 0.19 | 313,183 | 5.75 |
| 4/25/2025 | 0.19 | 0.20 | 0.19 | 0.20 | 138,981 | 5.91 |
| 4/24/2025 | 0.20 | 0.20 | 0.19 | 0.19 | 202,995 | 5.82 |
| 4/23/2025 | 0.19 | 0.20 | 0.19 | 0.19 | 335,984 | 5.82 |
| 4/22/2025 | 0.19 | 0.19 | 0.18 | 0.19 | 275,334 | 5.61 |
| 4/21/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 152,674 | 5.49 |
| 4/17/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 213,989 | 5.25 |
| 4/16/2025 | 0.19 | 0.19 | 0.18 | 0.18 | 142,329 | 5.36 |
| 4/15/2025 | 0.18 | 0.19 | 0.18 | 0.19 | 122,041 | 5.59 |
| 4/14/2025 | 0.21 | 0.21 | 0.18 | 0.19 | 204,465 | 5.68 |
| 4/11/2025 | 0.18 | 0.19 | 0.18 | 0.19 | 309,378 | 5.73 |
| 4/10/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 180,612 | 5.31 |
| 4/09/2025 | 0.18 | 0.19 | 0.16 | 0.19 | 605,676 | 5.70 |
| 4/08/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 395,669 | 5.34 |
| 4/07/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 360,631 | 5.22 |
| 4/04/2025 | 0.21 | 0.21 | 0.18 | 0.19 | 706,626 | 5.62 |