5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
-60.66%
3 MONTH PERFORMANCE
-75.60%
6 MONTH PERFORMANCE
-84.58%
YEAR-TO-DATE PERFORMANCE
-87.18%
1 YEAR PERFORMANCE
-95.53%
Oragenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.40 | 395.77 K | $26.60 M |
| 07/23/2025 | $1.40 | $1.44 (2.86%) | $1.44 | $1.38 | 236.63 K | $26.23 M |
| 07/22/2025 | $1.37 | $1.38 (0.73%) | $1.40 | $1.31 | 173.61 K | $25.14 M |
| 07/21/2025 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 158.00 K | $24.05 M |
| 07/18/2025 | $1.45 | $1.35 (-6.9%) | $1.45 | $1.35 | 211.40 K | $24.59 M |
| 07/17/2025 | $1.42 | $1.43 (0.7%) | $1.45 | $1.35 | 286.33 K | $26.05 M |
| 07/16/2025 | $1.35 | $1.42 (5.19%) | $1.45 | $1.30 | 1.06 M | $25.87 M |
| 07/15/2025 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.31 | 197.02 K | $24.41 M |
| 07/14/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.37 | 311.30 K | $25.68 M |
| 07/11/2025 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.32 | 325.83 K | $25.87 M |
| 07/10/2025 | $1.42 | $1.46 (2.82%) | $1.49 | $1.41 | 239.29 K | $26.60 M |
| 07/09/2025 | $1.45 | $1.42 (-2.07%) | $1.50 | $1.40 | 416.63 K | $25.87 M |
| 07/08/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.43 | 692.10 K | $27.32 M |
| 07/07/2025 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.39 | 846.30 K | $28.05 M |
| 07/03/2025 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.43 | 2.00 M | $27.87 M |
| 07/02/2025 | $1.40 | $1.44 (2.86%) | $1.50 | $1.35 | 2.25 M | $26.23 M |
| 07/01/2025 | $1.79 | $1.55 (-13.41%) | $1.80 | $1.54 | 15.49 M | $28.24 M |
| 06/30/2025 | $3.88 | $3.82 (-1.55%) | $4.00 | $3.58 | 133.40 K | $69.59 M |
| 06/27/2025 | $3.54 | $4.05 (14.41%) | $4.19 | $3.31 | 309.90 K | $73.78 M |
| 06/26/2025 | $3.56 | $3.49 (-1.97%) | $3.88 | $3.31 | 191.54 K | $63.57 M |
| 06/25/2025 | $3.63 | $3.46 (-4.68%) | $3.83 | $3.46 | 81.70 K | $63.03 M |
| 06/24/2025 | $3.56 | $3.61 (1.4%) | $3.80 | $3.49 | 47.31 K | $65.76 M |
| 06/23/2025 | $3.62 | $3.56 (-1.66%) | $3.66 | $3.41 | 49.82 K | $64.85 M |
| 06/20/2025 | $3.67 | $3.65 (-0.54%) | $3.78 | $3.56 | 36.06 K | $66.49 M |
| 06/18/2025 | $4.25 | $3.71 (-12.71%) | $4.37 | $3.68 | 85.60 K | $67.58 M |
| 06/17/2025 | $4.85 | $4.37 (-9.9%) | $4.85 | $4.28 | 68.30 K | $79.60 M |
| 06/16/2025 | $4.61 | $4.35 (-5.64%) | $4.67 | $4.17 | 46.40 K | $79.24 M |
| 06/13/2025 | $4.70 | $4.36 (-7.23%) | $4.83 | $4.13 | 81.00 K | $79.42 M |
| 06/12/2025 | $4.68 | $4.63 (-1.07%) | $4.88 | $4.42 | 59.92 K | $84.34 M |
| 06/11/2025 | $4.82 | $4.93 (2.28%) | $5.19 | $4.46 | 144.79 K | $89.81 M |
| 06/10/2025 | $4.07 | $4.51 (10.81%) | $4.69 | $4.02 | 79.33 K | $82.16 M |
| 06/09/2025 | $4.12 | $4.33 (5.1%) | $5.24 | $4.02 | 182.43 K | $78.88 M |
| 06/06/2025 | $3.59 | $4.28 (19.22%) | $4.34 | $3.40 | 203.79 K | $77.97 M |
| 06/05/2025 | $3.62 | $3.53 (-2.49%) | $3.90 | $3.34 | 211.20 K | $64.30 M |
| 06/04/2025 | $3.53 | $3.70 (4.82%) | $4.00 | $3.12 | 798.74 K | $67.40 M |
| 06/03/2025 | $4.69 | $4.41 (-5.97%) | $7.60 | $4.12 | 1.36 M | $80.33 M |
| 06/02/2025 | $8.10 | $5.01 (-38.15%) | $9.60 | $4.89 | 271.77 M | $91.26 M |
| 05/30/2025 | $4.11 | $3.60 (-12.41%) | $4.11 | $3.30 | 1.37 M | $65.58 M |
| 05/29/2025 | $3.96 | $3.97 (0.25%) | $4.35 | $3.90 | 1.21 M | $2.41 M |
| 05/28/2025 | $5.46 | $4.16 (-23.81%) | $5.46 | $3.78 | 3.31 M | $2.53 M |
| 05/27/2025 | $5.66 | $5.76 (1.77%) | $5.91 | $5.66 | 111.63 K | $3.50 M |
| 05/23/2025 | $5.73 | $5.70 (-0.52%) | $5.83 | $5.46 | 139.71 K | $3.46 M |
| 05/22/2025 | $5.76 | $5.83 (1.22%) | $5.84 | $5.63 | 63.83 K | $3.54 M |
| 05/21/2025 | $5.97 | $5.76 (-3.52%) | $6.11 | $5.63 | 203.24 K | $3.50 M |
| 05/20/2025 | $5.95 | $6.06 (1.85%) | $6.14 | $5.73 | 214.01 K | $3.68 M |
| 05/19/2025 | $5.94 | $5.96 (0.34%) | $6.00 | $5.85 | 287.50 K | $3.62 M |
| 05/16/2025 | $6.00 | $6.00 (0%) | $6.03 | $5.72 | 387.90 K | $3.64 M |
| 05/15/2025 | $5.34 | $5.84 (9.36%) | $5.92 | $5.34 | 345.29 K | $3.54 M |
| 05/14/2025 | $5.70 | $5.87 (2.98%) | $6.45 | $5.55 | 1.03 M | $3.57 M |
| 05/13/2025 | $5.67 | $5.88 (3.7%) | $6.15 | $5.40 | 1.50 M | $3.57 M |
| 05/12/2025 | $5.10 | $5.40 (5.88%) | $5.40 | $5.10 | 355.74 K | $3.28 M |
| 05/09/2025 | $5.40 | $5.06 (-6.3%) | $5.58 | $4.96 | 364.90 K | $3.07 M |
| 05/08/2025 | $5.70 | $5.40 (-5.26%) | $5.70 | $5.00 | 243.80 K | $2.26 M |
| 05/07/2025 | $5.44 | $5.10 (-6.25%) | $5.50 | $4.94 | 343.14 K | $2.14 M |
| 05/06/2025 | $5.30 | $5.38 (1.51%) | $5.52 | $5.19 | 163.10 K | $2.25 M |
| 05/05/2025 | $5.70 | $5.10 (-10.53%) | $5.70 | $5.10 | 434.04 K | $2.14 M |
| 05/02/2025 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.70 | 7.98 K | $2.45 M |
| 05/01/2025 | $5.79 | $5.91 (2.07%) | $5.91 | $5.60 | 7.04 K | $2.48 M |
| 04/30/2025 | $5.80 | $5.57 (-3.97%) | $5.80 | $5.47 | 3.88 K | $2.34 M |
| 04/29/2025 | $6.00 | $5.76 (-4%) | $6.00 | $5.70 | 4.74 K | $2.41 M |
| 04/28/2025 | $6.00 | $5.75 (-4.17%) | $6.17 | $5.61 | 10.44 K | $2.41 M |
| 04/25/2025 | $5.82 | $5.91 (1.55%) | $5.94 | $5.59 | 4.63 K | $1.30 M |
| 04/24/2025 | $5.90 | $5.82 (-1.36%) | $5.90 | $5.57 | 6.79 K | $1.29 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.
