5 DAY PERFORMANCE
+9.67%
1 MONTH PERFORMANCE
-24.21%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-34.55%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
-91.72%
Oragenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.64 | $0.72 (12.7%) | $0.72 | $0.63 | 57.46 K | $6.90 K |
| 02/17/2026 | $0.67 | $0.64 (-3.92%) | $0.67 | $0.62 | 40.63 K | $6.26 K |
| 02/13/2026 | $0.65 | $0.66 (1%) | $0.66 | $0.64 | 22.23 K | $6.26 K |
| 02/12/2026 | $0.66 | $0.65 (-2.27%) | $0.67 | $0.61 | 61.72 K | $4.72 K |
| 02/11/2026 | $0.75 | $0.66 (-11.6%) | $0.75 | $0.66 | 28.01 K | $4.85 K |
| 02/10/2026 | $0.69 | $0.72 (4.06%) | $0.72 | $0.67 | 73.10 K | $5.25 K |
| 02/09/2026 | $0.76 | $0.69 (-8.55%) | $0.76 | $0.65 | 118.36 K | $5.08 K |
| 02/06/2026 | $0.69 | $0.73 (6.4%) | $0.76 | $0.63 | 167.31 K | $5.35 K |
| 02/05/2026 | $0.74 | $0.65 (-12.75%) | $0.74 | $0.63 | 116.00 K | $4.75 K |
| 02/04/2026 | $0.78 | $0.75 (-3.11%) | $0.78 | $0.74 | 71.34 K | $5.49 K |
| 02/03/2026 | $0.78 | $0.78 (-0.31%) | $0.82 | $0.74 | 118.55 K | $5.70 K |
| 02/02/2026 | $0.84 | $0.84 (-0.31%) | $0.84 | $0.80 | 28.02 K | $6.15 K |
| 01/30/2026 | $0.81 | $0.84 (3.8%) | $0.84 | $0.79 | 60.00 K | $6.15 K |
| 01/29/2026 | $0.81 | $0.82 (1.3%) | $0.84 | $0.78 | 154.93 K | $6.01 K |
| 01/28/2026 | $0.82 | $0.84 (1.6%) | $0.85 | $0.78 | 184.20 K | $6.11 K |
| 01/27/2026 | $0.83 | $0.81 (-2.42%) | $0.83 | $0.77 | 111.14 K | $5.92 K |
| 01/26/2026 | $0.80 | $0.81 (0.66%) | $0.84 | $0.78 | 161.52 K | $5.89 K |
| 01/23/2026 | $0.86 | $0.86 (-0.22%) | $0.90 | $0.80 | 641.40 K | $6.28 K |
| 01/22/2026 | $0.98 | $0.93 (-5.44%) | $1.01 | $0.85 | 16.47 M | $6.78 K |
| 01/21/2026 | $0.98 | $0.99 (1.06%) | $1.03 | $0.95 | 145.70 K | $7.24 K |
| 01/20/2026 | $0.95 | $0.97 (2.11%) | $0.97 | $0.90 | 27.32 K | $7.09 K |
| 01/16/2026 | $0.93 | $0.95 (2.15%) | $0.95 | $0.88 | 30.28 K | $6.95 K |
| 01/15/2026 | $0.93 | $0.94 (0.77%) | $0.94 | $0.91 | 20.90 K | $6.85 K |
| 01/14/2026 | $0.91 | $0.92 (0.65%) | $0.93 | $0.89 | 32.30 K | $6.73 K |
| 01/13/2026 | $0.86 | $0.88 (2.24%) | $0.88 | $0.85 | 11.50 K | $6.43 K |
| 01/12/2026 | $0.86 | $0.86 (0.35%) | $0.87 | $0.82 | 41.60 K | $6.29 K |
| 01/09/2026 | $0.86 | $0.83 (-2.98%) | $0.86 | $0.81 | 47.53 K | $6.08 K |
| 01/08/2026 | $0.88 | $0.85 (-3.41%) | $0.88 | $0.84 | 28.72 K | $6.22 K |
| 01/07/2026 | $0.88 | $0.88 (0.02%) | $0.89 | $0.88 | 11.20 K | $6.44 K |
| 01/06/2026 | $0.87 | $0.87 (-0.02%) | $0.91 | $0.86 | 52.81 K | $6.36 K |
| 01/05/2026 | $0.83 | $0.87 (5.29%) | $0.88 | $0.82 | 45.74 K | $6.39 K |
| 01/02/2026 | $0.84 | $0.84 (-0.6%) | $0.84 | $0.80 | 53.05 K | $6.11 K |
| 12/31/2025 | $0.74 | $0.78 (6.56%) | $0.78 | $0.74 | 53.61 K | $5.73 K |
| 12/30/2025 | $0.81 | $0.75 (-7.39%) | $0.82 | $0.74 | 205.32 K | $5.52 K |
| 12/29/2025 | $0.85 | $0.82 (-3.24%) | $0.85 | $0.81 | 74.07 K | $6.01 K |
| 12/26/2025 | $0.83 | $0.86 (3.49%) | $0.88 | $0.83 | 78.30 K | $6.28 K |
| 12/24/2025 | $0.82 | $0.84 (1.84%) | $0.85 | $0.82 | 34.30 K | $6.11 K |
| 12/23/2025 | $0.84 | $0.83 (-1.25%) | $0.84 | $0.82 | 36.06 K | $6.07 K |
| 12/22/2025 | $0.89 | $0.83 (-6.61%) | $0.89 | $0.83 | 131.75 K | $6.09 K |
| 12/19/2025 | $0.84 | $0.88 (4.64%) | $0.89 | $0.84 | 44.83 K | $6.42 K |
| 12/18/2025 | $0.82 | $0.82 (0%) | $0.84 | $0.82 | 26.80 K | $6.03 K |
| 12/17/2025 | $0.82 | $0.82 (0.6%) | $0.83 | $0.82 | 42.18 K | $6.03 K |
| 12/16/2025 | $0.84 | $0.83 (-1.67%) | $0.85 | $0.82 | 52.90 K | $6.04 K |
| 12/15/2025 | $0.89 | $0.84 (-6.01%) | $0.89 | $0.83 | 174.60 K | $6.12 K |
| 12/12/2025 | $0.94 | $0.91 (-3.19%) | $0.99 | $0.86 | 403.34 K | $6.68 K |
| 12/11/2025 | $0.95 | $0.93 (-2.03%) | $0.96 | $0.93 | 14.90 K | $6.81 K |
| 12/10/2025 | $0.97 | $0.97 (-0.47%) | $0.99 | $0.93 | 56.45 K | $7.08 K |
| 12/09/2025 | $0.98 | $0.99 (0.51%) | $1.00 | $0.94 | 87.35 K | $7.20 K |
| 12/08/2025 | $0.92 | $0.98 (6.07%) | $0.98 | $0.88 | 113.44 K | $7.14 K |
| 12/05/2025 | $0.86 | $0.88 (3.33%) | $1.03 | $0.86 | 239.23 K | $6.46 K |
| 12/04/2025 | $0.87 | $0.85 (-2.11%) | $0.89 | $0.85 | 52.62 K | $6.23 K |
| 12/03/2025 | $0.86 | $0.86 (0.53%) | $0.89 | $0.85 | 34.54 K | $6.32 K |
| 12/02/2025 | $0.85 | $0.85 (0.36%) | $0.86 | $0.85 | 21.25 K | $6.24 K |
| 12/01/2025 | $0.88 | $0.84 (-4.55%) | $0.89 | $0.84 | 58.41 K | $6.14 K |
| 11/28/2025 | $0.96 | $0.87 (-9.37%) | $0.96 | $0.84 | 65.83 K | $6.36 K |
| 11/26/2025 | $0.94 | $0.91 (-3.4%) | $0.96 | $0.91 | 19.55 K | $6.65 K |
| 11/25/2025 | $1.06 | $0.94 (-11.32%) | $1.06 | $0.93 | 39.53 K | $6.87 K |
| 11/24/2025 | $0.90 | $0.94 (4.99%) | $0.95 | $0.90 | 50.72 K | $6.91 K |
| 11/21/2025 | $0.94 | $0.90 (-4.76%) | $0.94 | $0.82 | 47.51 K | $6.55 K |
| 11/20/2025 | $1.00 | $0.91 (-8.7%) | $1.07 | $0.91 | 169.22 K | $6.68 K |
| 11/19/2025 | $1.07 | $1.00 (-6.73%) | $1.09 | $0.94 | 160.52 K | $7.30 K |
| 11/18/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 19.70 K | $7.73 K |
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.
