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 |