Oragenics Inc. (OGEN)
AMEX: OGEN
· Real-Time Price · USD
1.30
-0.05 (-3.70%)
At close: Oct 03, 2025, 3:59 PM
1.29
-0.77%
After-hours: Oct 03, 2025, 07:56 PM EDT
OGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.37 | 1.37 | 1.26 | 1.31 | 1.31 | -2.96% | 195,240 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 105,800 |
| Oct 1, 2025 | 1.31 | 1.43 | 1.30 | 1.42 | 1.42 | 8.40% | 173,015 |
| Sep 30, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -2.24% | 56,536 |
| Sep 29, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | 113,831 |
| Sep 26, 2025 | 1.26 | 1.36 | 1.24 | 1.27 | 1.27 | -0.78% | 74,900 |
| Sep 25, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 87,331 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -3.70% | 114,915 |
| Sep 23, 2025 | 1.32 | 1.44 | 1.32 | 1.35 | 1.35 | 0.75% | 405,806 |
| Sep 22, 2025 | 1.22 | 1.34 | 1.16 | 1.34 | 1.34 | 12.61% | 237,700 |
| Sep 19, 2025 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | -1.65% | 102,700 |
| Sep 18, 2025 | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 138,900 |
| Sep 17, 2025 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 97,500 |
| Sep 16, 2025 | 1.27 | 1.31 | 1.22 | 1.30 | 1.30 | 2.36% | 146,808 |
| Sep 15, 2025 | 1.22 | 1.34 | 1.21 | 1.27 | 1.27 | 4.96% | 321,701 |
| Sep 12, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 5.22% | 236,710 |
| Sep 11, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 77,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 76,800 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.00% | 77,400 |
| Sep 8, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 8.33% | 243,600 |
Page 1 of 136