-
5 DAY PERFORMANCE
-15.81% -
1 MONTH PERFORMANCE
-20.82% -
3 MONTH PERFORMANCE
-70.05% -
6 MONTH PERFORMANCE
-89.24% -
YEAR-TO-DATE PERFORMANCE
-95.20% -
1 YEAR PERFORMANCE
-92.24%
Oragenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.28 | $0.27 (-3.36%) | $0.29 | $0.27 | 405,740 | $1.77 M |
| 11/20/2024 | $0.29 | $0.29 (-1.13%) | $0.29 | $0.28 | 199,137 | $1.88 M |
| 11/19/2024 | $0.29 | $0.28 (-3.28%) | $0.30 | $0.25 | 480,278 | $1.83 M |
| 11/18/2024 | $0.29 | $0.29 (-1.36%) | $0.30 | $0.27 | 874,901 | $1.89 M |
| 11/15/2024 | $0.35 | $0.32 (-8.37%) | $0.35 | $0.31 | 4.06 M | $2.09 M |
| 11/14/2024 | $0.34 | $0.33 (-3.26%) | $0.35 | $0.32 | 230,696 | $2.15 M |
| 11/13/2024 | $0.36 | $0.34 (-6.8%) | $0.37 | $0.34 | 320,015 | $2.22 M |
| 11/12/2024 | $0.35 | $0.36 (4.09%) | $0.37 | $0.34 | 324,604 | $2.38 M |
| 11/11/2024 | $0.39 | $0.37 (-4.12%) | $0.39 | $0.34 | 1.43 M | $2.43 M |
| 11/08/2024 | $0.33 | $0.39 (18.24%) | $0.43 | $0.32 | 2.90 M | $2.51 M |
| 11/07/2024 | $0.33 | $0.32 (-3.06%) | $0.34 | $0.31 | 161,475 | $2.09 M |
| 11/06/2024 | $0.32 | $0.31 (-1.2%) | $0.32 | $0.30 | 133,000 | $2.05 M |
| 11/05/2024 | $0.31 | $0.32 (1.21%) | $0.33 | $0.31 | 137,730 | $2.07 M |
| 11/04/2024 | $0.29 | $0.31 (9.79%) | $0.31 | $0.29 | 137,220 | $2.05 M |
| 11/01/2024 | $0.30 | $0.30 (-2.01%) | $0.31 | $0.29 | 218,929 | $1.94 M |
| 10/31/2024 | $0.32 | $0.31 (-3.79%) | $0.32 | $0.30 | 126,900 | $2.01 M |
| 10/30/2024 | $0.32 | $0.32 (0.5%) | $0.33 | $0.28 | 153,700 | $2.09 M |
| 10/29/2024 | $0.32 | $0.32 (-2.15%) | $0.33 | $0.31 | 121,526 | $2.08 M |
| 10/28/2024 | $0.31 | $0.32 (5.97%) | $0.34 | $0.31 | 224,235 | $2.12 M |
| 10/25/2024 | $0.32 | $0.31 (-0.54%) | $0.32 | $0.30 | 229,700 | $2.05 M |
| 10/24/2024 | $0.34 | $0.32 (-7.03%) | $0.34 | $0.30 | 449,100 | $2.09 M |
| 10/23/2024 | $0.33 | $0.33 (-1.39%) | $0.35 | $0.31 | 418,481 | $2.13 M |
| 10/22/2024 | $0.35 | $0.34 (-2.57%) | $0.41 | $0.33 | 2.29 M | $2.23 M |
| 10/21/2024 | $0.33 | $0.35 (5.83%) | $0.35 | $0.31 | 704,000 | $2.25 M |
| 10/18/2024 | $0.33 | $0.33 (0.31%) | $0.35 | $0.31 | 390,300 | $2.13 M |
| 10/17/2024 | $0.34 | $0.32 (-4.94%) | $0.34 | $0.31 | 274,700 | $2.12 M |
| 10/16/2024 | $0.30 | $0.34 (12.54%) | $0.34 | $0.30 | 505,449 | $2.20 M |
| 10/15/2024 | $0.32 | $0.30 (-5.24%) | $0.32 | $0.29 | 556,426 | $1.95 M |
| 10/14/2024 | $0.35 | $0.32 (-9.96%) | $0.35 | $0.30 | 596,700 | $2.06 M |
| 10/11/2024 | $0.38 | $0.35 (-6.61%) | $0.40 | $0.35 | 601,230 | $2.32 M |
| 10/10/2024 | $0.38 | $0.39 (1.84%) | $0.40 | $0.38 | 160,500 | $2.53 M |
| 10/09/2024 | $0.41 | $0.38 (-6.59%) | $0.41 | $0.38 | 386,000 | $2.50 M |
| 10/08/2024 | $0.45 | $0.36 (-19.25%) | $0.45 | $0.35 | 1.90 M | $2.35 M |
| 10/07/2024 | $0.42 | $0.40 (-6.26%) | $0.42 | $0.39 | 155,901 | $2.59 M |
| 10/04/2024 | $0.41 | $0.42 (2.31%) | $0.42 | $0.41 | 97,646 | $2.74 M |
| 10/03/2024 | $0.43 | $0.40 (-6.37%) | $0.43 | $0.40 | 95,700 | $2.61 M |
| 10/02/2024 | $0.41 | $0.40 (-1.23%) | $0.42 | $0.40 | 55,308 | $2.61 M |
| 10/01/2024 | $0.38 | $0.39 (3.17%) | $0.41 | $0.38 | 123,700 | $2.57 M |
| 09/30/2024 | $0.40 | $0.38 (-4.7%) | $0.41 | $0.38 | 153,979 | $2.49 M |
| 09/27/2024 | $0.42 | $0.40 (-4.98%) | $0.42 | $0.38 | 246,913 | $2.59 M |
| 09/26/2024 | $0.45 | $0.40 (-10.35%) | $0.45 | $0.40 | 290,195 | $2.62 M |
| 09/25/2024 | $0.46 | $0.42 (-8.74%) | $0.49 | $0.40 | 484,120 | $2.74 M |
| 09/24/2024 | $0.49 | $0.46 (-6.28%) | $0.49 | $0.46 | 96,700 | $3.00 M |
| 09/23/2024 | $0.48 | $0.47 (-2.83%) | $0.48 | $0.47 | 161,200 | $3.05 M |
| 09/20/2024 | $0.49 | $0.48 (-2.44%) | $0.49 | $0.47 | 180,829 | $3.13 M |
| 09/19/2024 | $0.48 | $0.48 (-0.62%) | $0.52 | $0.47 | 168,700 | $3.13 M |
| 09/18/2024 | $0.51 | $0.48 (-4.73%) | $0.52 | $0.48 | 197,632 | $3.15 M |
| 09/17/2024 | $0.48 | $0.50 (3.62%) | $0.53 | $0.48 | 195,100 | $3.27 M |
| 09/16/2024 | $0.53 | $0.50 (-6.23%) | $0.56 | $0.49 | 951,000 | $3.24 M |
| 09/13/2024 | $0.50 | $0.53 (5.21%) | $0.53 | $0.50 | 380,400 | $3.45 M |
| 09/12/2024 | $0.52 | $0.50 (-3.85%) | $0.53 | $0.47 | 718,803 | $3.26 M |
| 09/11/2024 | $0.52 | $0.50 (-3.85%) | $0.52 | $0.48 | 179,100 | $3.26 M |
| 09/10/2024 | $0.50 | $0.51 (2.4%) | $0.52 | $0.49 | 181,026 | $3.34 M |
| 09/09/2024 | $0.51 | $0.50 (-1.93%) | $0.54 | $0.47 | 341,500 | $3.28 M |
| 09/06/2024 | $0.53 | $0.52 (-2.43%) | $0.55 | $0.52 | 519,600 | $3.36 M |
| 09/05/2024 | $0.55 | $0.53 (-4.89%) | $0.56 | $0.52 | 916,644 | $3.43 M |
| 09/04/2024 | $0.56 | $0.58 (3.28%) | $0.59 | $0.54 | 3.24 M | $3.76 M |
| 09/03/2024 | $1.23 | $1.07 (-13.01%) | $1.23 | $1.06 | 131,236 | $6.99 M |
| 08/30/2024 | $1.16 | $1.27 (9.48%) | $1.29 | $1.11 | 342,100 | $8.29 M |
| 08/29/2024 | $1.03 | $1.15 (11.65%) | $1.16 | $1.02 | 235,886 | $7.51 M |
| 08/28/2024 | $1.27 | $1.08 (-14.96%) | $1.27 | $1.05 | 600,962 | $7.05 M |
| 08/27/2024 | $1.03 | $1.27 (23.3%) | $1.36 | $0.99 | 1.24 M | $8.29 M |
| 08/26/2024 | $1.02 | $1.02 (0%) | $1.07 | $0.97 | 317,301 | $6.66 M |
| 08/23/2024 | $0.94 | $1.02 (8.51%) | $1.02 | $0.90 | 1.12 M | $6.66 M |
| 08/22/2024 | $0.91 | $0.90 (-0.64%) | $0.94 | $0.90 | 272,800 | $5.88 M |