Oragenics, Inc. (OGEN) Charts

$0.29

north_east
$0 (0.99%)
Day's range
$0.29
Day's range
$0.29

5 DAY PERFORMANCE

-4.16%

1 MONTH PERFORMANCE

+0.46%

3 MONTH PERFORMANCE

+4.23%

6 MONTH PERFORMANCE

-68.32%

YEAR-TO-DATE PERFORMANCE

-22.66%

1 YEAR PERFORMANCE

-91.32%

Oragenics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.29 $0.29 (-2.82%) $0.29 $0.29 450,059 $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
01/29/2025 $0.30 $0.31 (3.31%) $0.32 $0.29 183,431 $2.00 M
01/28/2025 $0.30 $0.31 (1.67%) $0.31 $0.29 164,271 $1.99 M
01/27/2025 $0.30 $0.31 (1.15%) $0.32 $0.29 170,955 $2.01 M
01/24/2025 $0.29 $0.31 (5.86%) $0.31 $0.29 315,803 $2.00 M
01/23/2025 $0.29 $0.28 (-1.73%) $0.29 $0.28 255,899 $1.85 M
01/22/2025 $0.28 $0.28 (-0.18%) $0.29 $0.28 191,818 $1.86 M
01/21/2025 $0.29 $0.29 (-2.11%) $0.30 $0.27 618,818 $1.88 M
01/17/2025 $0.29 $0.28 (-3.92%) $0.29 $0.27 644,784 $1.84 M
01/16/2025 $0.30 $0.30 (-1.88%) $0.32 $0.28 278,000 $1.95 M
01/15/2025 $0.30 $0.30 (0.46%) $0.32 $0.28 210,008 $1.99 M
01/14/2025 $0.32 $0.30 (-6.06%) $0.32 $0.28 693,500 $1.93 M
01/13/2025 $0.34 $0.33 (-4.41%) $0.34 $0.31 251,111 $2.12 M
01/10/2025 $0.33 $0.34 (3.91%) $0.34 $0.31 382,111 $2.24 M
01/08/2025 $0.36 $0.33 (-6.21%) $0.36 $0.31 900,500 $2.18 M
01/07/2025 $0.41 $0.38 (-9.18%) $0.42 $0.36 952,500 $2.45 M
01/06/2025 $0.36 $0.41 (13.89%) $0.41 $0.35 2.36 M $2.68 M
01/03/2025 $0.36 $0.34 (-5.01%) $0.37 $0.34 1.09 M $2.25 M
01/02/2025 $0.38 $0.36 (-5.79%) $0.40 $0.35 826,500 $2.35 M
12/31/2024 $0.43 $0.37 (-14.67%) $0.44 $0.35 562,900 $2.41 M
12/30/2024 $0.44 $0.43 (-1.82%) $0.44 $0.40 344,500 $2.82 M
12/27/2024 $0.39 $0.45 (16.16%) $0.47 $0.36 978,348 $2.96 M
12/26/2024 $0.39 $0.39 (1.55%) $0.40 $0.36 384,028 $2.56 M
12/24/2024 $0.35 $0.38 (8%) $0.40 $0.35 404,500 $2.47 M
12/23/2024 $0.38 $0.37 (-2.82%) $0.38 $0.35 211,500 $2.39 M
12/20/2024 $0.38 $0.36 (-5.96%) $0.40 $0.32 1.37 M $2.32 M
12/19/2024 $0.42 $0.38 (-9.92%) $0.45 $0.34 5.55 M $2.45 M
12/18/2024 $0.33 $0.33 (-2.87%) $0.35 $0.32 15.24 M $2.12 M
12/17/2024 $0.37 $0.34 (-9.46%) $0.38 $0.33 267,100 $2.19 M
12/16/2024 $0.35 $0.35 (-0.14%) $0.35 $0.33 127,000 $2.28 M
12/13/2024 $0.33 $0.33 (1.38%) $0.36 $0.33 78,710 $2.15 M
12/12/2024 $0.35 $0.33 (-5.84%) $0.35 $0.32 69,247 $2.13 M
12/11/2024 $0.37 $0.36 (-4.41%) $0.37 $0.33 226,601 $2.32 M
12/10/2024 $0.37 $0.37 (-0.43%) $0.37 $0.35 150,900 $2.40 M
12/09/2024 $0.37 $0.36 (-3.3%) $0.38 $0.35 319,094 $2.32 M
12/06/2024 $0.35 $0.37 (6.6%) $0.39 $0.34 545,336 $2.41 M
12/05/2024 $0.33 $0.36 (9.36%) $0.37 $0.31 967,000 $2.35 M
12/04/2024 $0.33 $0.32 (-2.14%) $0.33 $0.30 136,701 $2.09 M
12/03/2024 $0.33 $0.32 (-4.42%) $0.33 $0.31 155,700 $2.06 M
12/02/2024 $0.32 $0.32 (0.22%) $0.33 $0.30 151,235 $2.09 M
11/29/2024 $0.31 $0.32 (3.25%) $0.32 $0.30 178,300 $2.08 M
11/27/2024 $0.32 $0.29 (-8.18%) $0.32 $0.29 204,432 $1.91 M
11/26/2024 $0.31 $0.30 (-2.53%) $0.31 $0.28 153,200 $1.98 M
11/25/2024 $0.29 $0.30 (3.07%) $0.31 $0.28 360,600 $1.97 M
11/22/2024 $0.27 $0.27 (1.26%) $0.29 $0.26 225,035 $1.79 M