5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-12.08%
3 MONTH PERFORMANCE
-38.03%
6 MONTH PERFORMANCE
-40.53%
YEAR-TO-DATE PERFORMANCE
-48.55%
1 YEAR PERFORMANCE
-81.55%
Oragenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.19 | $0.19 (-3.83%) | $0.19 | $0.18 | 111,451 | $1.23 M |
| 04/29/2025 | $0.20 | $0.19 (-4%) | $0.20 | $0.19 | 142,218 | $1.27 M |
| 04/28/2025 | $0.20 | $0.19 (-4.2%) | $0.21 | $0.19 | 313,200 | $1.27 M |
| 04/25/2025 | $0.19 | $0.20 (1.6%) | $0.20 | $0.19 | 139,000 | $1.30 M |
| 04/24/2025 | $0.20 | $0.19 (-1.22%) | $0.20 | $0.19 | 203,700 | $1.29 M |
| 04/23/2025 | $0.19 | $0.19 (1.04%) | $0.20 | $0.19 | 336,000 | $1.28 M |
| 04/22/2025 | $0.19 | $0.19 (0.59%) | $0.19 | $0.18 | 275,400 | $1.24 M |
| 04/21/2025 | $0.18 | $0.18 (1.78%) | $0.18 | $0.17 | 153,706 | $1.21 M |
| 04/17/2025 | $0.18 | $0.18 (-2.78%) | $0.18 | $0.17 | 213,989 | $1.16 M |
| 04/16/2025 | $0.19 | $0.18 (-6.3%) | $0.19 | $0.18 | 142,330 | $1.18 M |
| 04/15/2025 | $0.18 | $0.19 (2.36%) | $0.19 | $0.18 | 122,100 | $1.23 M |
| 04/14/2025 | $0.21 | $0.19 (-8.06%) | $0.21 | $0.18 | 204,718 | $1.25 M |
| 04/11/2025 | $0.19 | $0.19 (3.24%) | $0.19 | $0.18 | 309,400 | $1.26 M |
| 04/10/2025 | $0.18 | $0.18 (-3.96%) | $0.19 | $0.17 | 180,662 | $1.17 M |
| 04/09/2025 | $0.18 | $0.19 (7.34%) | $0.19 | $0.16 | 605,900 | $1.26 M |
| 04/08/2025 | $0.18 | $0.18 (-1.06%) | $0.19 | $0.17 | 403,600 | $1.18 M |
| 04/07/2025 | $0.18 | $0.17 (-3.33%) | $0.18 | $0.17 | 361,713 | $1.15 M |
| 04/04/2025 | $0.21 | $0.19 (-10.52%) | $0.21 | $0.18 | 706,626 | $1.24 M |
| 04/03/2025 | $0.19 | $0.21 (6.65%) | $0.21 | $0.19 | 1.67 M | $1.37 M |
| 04/02/2025 | $0.21 | $0.20 (-3.62%) | $0.21 | $0.19 | 577,313 | $1.32 M |
| 04/01/2025 | $0.21 | $0.21 (0.24%) | $0.22 | $0.21 | 306,031 | $1.41 M |
| 03/31/2025 | $0.21 | $0.21 (-0.8%) | $0.21 | $0.19 | 349,132 | $1.39 M |
| 03/28/2025 | $0.23 | $0.22 (-3.96%) | $0.23 | $0.21 | 275,800 | $1.43 M |
| 03/27/2025 | $0.24 | $0.23 (-4.33%) | $0.25 | $0.22 | 513,900 | $1.55 M |
| 03/26/2025 | $0.25 | $0.25 (-1.52%) | $0.26 | $0.24 | 202,400 | $1.63 M |
| 03/25/2025 | $0.26 | $0.25 (-1.53%) | $0.26 | $0.25 | 175,000 | $1.67 M |
| 03/24/2025 | $0.26 | $0.26 (0.12%) | $0.27 | $0.25 | 223,200 | $1.72 M |
| 03/21/2025 | $0.25 | $0.26 (4.84%) | $0.26 | $0.24 | 337,500 | $1.72 M |
| 03/20/2025 | $0.26 | $0.26 (-1.62%) | $0.26 | $0.25 | 366,758 | $1.67 M |
| 03/19/2025 | $0.26 | $0.25 (-2.08%) | $0.26 | $0.25 | 306,800 | $1.66 M |
| 03/18/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.25 | 218,300 | $1.70 M |
| 03/17/2025 | $0.27 | $0.27 (-1.33%) | $0.28 | $0.24 | 709,300 | $1.77 M |
| 03/14/2025 | $0.28 | $0.28 (0.83%) | $0.30 | $0.28 | 419,717 | $1.85 M |
| 03/13/2025 | $0.29 | $0.29 (-0.97%) | $0.29 | $0.28 | 274,800 | $1.90 M |
| 03/12/2025 | $0.29 | $0.29 (-1.72%) | $0.29 | $0.28 | 144,900 | $1.89 M |
| 03/11/2025 | $0.28 | $0.29 (3.8%) | $0.29 | $0.27 | 243,700 | $1.90 M |
| 03/10/2025 | $0.29 | $0.29 (-1.72%) | $0.31 | $0.27 | 723,200 | $1.86 M |
| 03/07/2025 | $0.29 | $0.28 (-0.49%) | $0.29 | $0.26 | 509,605 | $1.85 M |
| 03/06/2025 | $0.27 | $0.28 (2.14%) | $0.28 | $0.27 | 312,515 | $1.81 M |
| 03/05/2025 | $0.27 | $0.28 (3.67%) | $0.28 | $0.26 | 243,322 | $1.83 M |
| 03/04/2025 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.25 | 516,400 | $1.76 M |
| 03/03/2025 | $0.28 | $0.27 (-4.61%) | $0.28 | $0.26 | 395,243 | $1.77 M |
| 02/28/2025 | $0.29 | $0.29 (0.03%) | $0.29 | $0.26 | 469,500 | $1.89 M |
| 02/27/2025 | $0.27 | $0.27 (2.37%) | $0.29 | $0.26 | 385,500 | $1.78 M |
| 02/26/2025 | $0.27 | $0.28 (2.49%) | $0.28 | $0.26 | 301,118 | $1.83 M |
| 02/25/2025 | $0.27 | $0.27 (2.82%) | $0.28 | $0.26 | 495,000 | $1.79 M |
| 02/24/2025 | $0.28 | $0.27 (-3.82%) | $0.29 | $0.26 | 806,400 | $1.78 M |
| 02/21/2025 | $0.29 | $0.29 (-2.82%) | $0.29 | $0.29 | 454,000 | $1.87 M |
| 02/20/2025 | $0.29 | $0.28 (-2.48%) | $0.29 | $0.28 | 521,100 | $1.85 M |
| 02/19/2025 | $0.31 | $0.30 (-2.43%) | $0.31 | $0.29 | 432,244 | $1.94 M |
| 02/18/2025 | $0.30 | $0.29 (-4.29%) | $0.30 | $0.29 | 700,900 | $1.89 M |
| 02/14/2025 | $0.29 | $0.30 (2.76%) | $0.30 | $0.29 | 688,700 | $1.95 M |
| 02/13/2025 | $0.28 | $0.29 (3.67%) | $0.32 | $0.28 | 1.90 M | $1.92 M |
| 02/12/2025 | $0.29 | $0.29 (1.38%) | $0.29 | $0.27 | 1.04 M | $1.92 M |
| 02/11/2025 | $0.28 | $0.27 (-3.18%) | $0.30 | $0.27 | 3.08 M | $1.75 M |
| 02/10/2025 | $0.26 | $0.29 (11.22%) | $0.30 | $0.25 | 2.70 M | $1.88 M |
| 02/07/2025 | $0.28 | $0.26 (-6.47%) | $0.28 | $0.25 | 3.48 M | $1.69 M |
| 02/06/2025 | $0.28 | $0.29 (2.44%) | $0.29 | $0.25 | 7.70 M | $1.86 M |
| 02/05/2025 | $0.53 | $0.30 (-44.58%) | $0.63 | $0.25 | 247.90 M | $1.93 M |
| 02/04/2025 | $0.28 | $0.28 (0.67%) | $0.29 | $0.26 | 13.84 M | $1.85 M |
| 02/03/2025 | $0.31 | $0.29 (-7.36%) | $0.31 | $0.28 | 257,188 | $1.90 M |
| 01/31/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.30 | 105,103 | $2.02 M |
| 01/30/2025 | $0.30 | $0.31 (3.58%) | $0.31 | $0.29 | 121,300 | $2.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
