OGEN | ORAGENICS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ORAGENICS (OGEN)

NYSE

$0.49+$0.009 (+1.88%)

Price as of Oct 02, 2026 5:03 PM EDT

$2.2M
Market Cap
-64.44%
1-Year Change
Biotechnology
Industry

1 Month
-3.81%

Low Price$0.47

High Price$0.52
3 Months
-20.81%

Low Price$0.47

High Price$0.59
1 Year
-64.44%

Low Price$0.47

High Price$1.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.49	0.52	0.48	0.48	-2.40%	32,440
09/30/2026	0.48	0.50	0.47	0.49	+2.46%	14,371
09/29/2026	0.49	0.49	0.46	0.48	+1.78%	42,635
09/28/2026	0.51	0.51	0.46	0.47	-3.32%	33,312
09/25/2026	0.52	0.52	0.48	0.49	-3.02%	13,348
09/24/2026	0.49	0.50	0.49	0.50	+3.50%	17,417
09/23/2026	0.52	0.53	0.49	0.49	-6.54%	41,070
09/22/2026	0.52	0.53	0.50	0.52	+0.19%	25,261
09/21/2026	0.48	0.52	0.48	0.52	+8.87%	37,852
09/18/2026	0.50	0.52	0.48	0.48	-8.15%	43,015
09/17/2026	0.50	0.52	0.49	0.52	+3.80%	48,946
09/16/2026	0.50	0.52	0.48	0.50	+2.54%	54,726
09/15/2026	0.49	0.50	0.48	0.49	-2.28%	25,530
09/14/2026	0.48	0.50	0.48	0.50	+4.39%	24,657
09/11/2026	0.50	0.50	0.48	0.48	-5.03%	67,020
09/10/2026	0.51	0.51	0.50	0.50	-2.27%	9,235
09/09/2026	0.52	0.52	0.51	0.52	-1.40%	5,353
09/08/2026	0.51	0.52	0.51	0.52	+2.41%	12,633
09/04/2026	0.50	0.52	0.50	0.51	+2.31%	8,734
09/03/2026	0.51	0.52	0.50	0.50	-1.50%	22,885
09/02/2026	0.51	0.53	0.50	0.51	+1.42%	25,806
09/01/2026	0.50	0.52	0.50	0.50	-2.12%	16,253
08/31/2026	0.52	0.53	0.49	0.51	-2.75%	101,210
08/28/2026	0.53	0.53	0.52	0.52	-1.47%	74,774
08/27/2026	0.53	0.54	0.51	0.53	+0.38%	29,842
08/26/2026	0.54	0.54	0.52	0.53	+1.90%	7,243
08/25/2026	0.51	0.53	0.51	0.52	+0.12%	12,965
08/24/2026	0.52	0.53	0.51	0.52	-1.05%	30,529
08/21/2026	0.53	0.54	0.52	0.53	-2.78%	56,506
08/20/2026	0.55	0.55	0.53	0.54	+1.85%	16,301
08/19/2026	0.55	0.56	0.53	0.53	-2.89%	11,077
08/18/2026	0.54	0.56	0.53	0.55	+2.06%	40,263
08/17/2026	0.54	0.57	0.53	0.54	+0.39%	197,945
08/14/2026	0.54	0.54	0.53	0.53	+0.53%	6,855
08/13/2026	0.53	0.54	0.53	0.53	-1.16%	4,720
08/13/2026	-$0.57 Earnings
08/12/2026	0.52	0.55	0.52	0.54	-2.30%	13,634
08/11/2026	0.52	0.55	0.51	0.55	+0.16%	31,209
08/10/2026	0.55	0.57	0.50	0.55	-0.35%	33,106
08/07/2026	0.55	0.55	0.54	0.55	+1.17%	13,956
08/06/2026	0.54	0.55	0.54	0.54	+0.66%	18,607
08/05/2026	0.54	0.56	0.53	0.54	-1.82%	13,529
08/04/2026	0.52	0.56	0.49	0.55	+3.91%	23,302
08/03/2026	0.50	0.53	0.50	0.53	+5.86%	42,847
07/31/2026	0.51	0.51	0.49	0.50	+2.00%	41,566
07/30/2026	0.50	0.50	0.48	0.49	-1.31%	16,026
07/29/2026	0.50	0.51	0.50	0.50	-0.06%	8,383
07/28/2026	0.53	0.53	0.49	0.50	-0.80%	26,350
07/27/2026	0.52	0.53	0.50	0.50	-1.96%	16,173
07/24/2026	0.52	0.54	0.51	0.51	+1.17%	13,436
07/23/2026	0.56	0.59	0.51	0.51	-4.70%	15,564
07/22/2026	0.50	0.55	0.50	0.53	-1.85%	62,270
07/21/2026	0.53	0.55	0.53	0.54	-0.20%	35,384
07/20/2026	0.56	0.56	0.54	0.54	-1.55%	9,455
07/17/2026	0.56	0.56	0.54	0.55	-1.47%	29,953
07/16/2026	0.58	0.58	0.56	0.56	-0.39%	25,244
07/15/2026	0.60	0.60	0.56	0.56	-1.03%	20,143
07/14/2026	0.58	0.60	0.55	0.57	-0.74%	20,300
07/13/2026	0.59	0.59	0.57	0.57	-2.75%	11,569
07/10/2026	0.58	0.60	0.58	0.59	+1.68%	11,310
07/09/2026	0.57	0.59	0.57	0.58	-2.54%	15,772
07/08/2026	0.58	0.59	0.57	0.59	+3.36%	18,818
07/07/2026	0.59	0.59	0.57	0.57	-1.34%	34,997
07/06/2026	0.59	0.61	0.57	0.58	-0.85%	34,120
07/02/2026	0.61	0.61	0.55	0.59	-3.48%	35,582
07/01/2026	0.58	0.61	0.58	0.61	+4.39%	70,522
06/30/2026	0.60	0.60	0.58	0.58	-1.59%	48,531
06/29/2026	0.59	0.59	0.58	0.59	+0.49%	44,788
06/26/2026	0.57	0.59	0.55	0.59	+2.55%	39,443
06/25/2026	0.58	0.59	0.57	0.57	-2.39%	29,663
06/24/2026	0.60	0.60	0.59	0.59	-0.26%	31,153
06/23/2026	0.59	0.60	0.57	0.59	+1.73%	24,264
06/22/2026	0.57	0.61	0.56	0.58	+5.21%	71,150
06/18/2026	0.62	0.62	0.55	0.55	-9.93%	94,049
06/17/2026	0.60	0.63	0.60	0.61	-0.10%	26,428
06/16/2026	0.59	0.62	0.59	0.61	-2.15%	50,890
06/15/2026	0.62	0.63	0.62	0.62	+0.65%	49,471
06/12/2026	0.60	0.62	0.60	0.62	-0.32%	28,099
06/11/2026	0.59	0.62	0.59	0.62	+5.07%	50,144
06/10/2026	0.60	0.60	0.58	0.59	-1.33%	44,082
06/09/2026	0.59	0.60	0.58	0.60	-0.73%	24,653
06/08/2026	0.61	0.61	0.58	0.60	+1.75%	24,728
06/05/2026	0.63	0.63	0.59	0.59	-1.16%	27,164
06/04/2026	0.58	0.62	0.58	0.60	-1.48%	29,062
06/03/2026	0.60	0.62	0.58	0.61	0.00%	43,683
06/02/2026	0.61	0.63	0.60	0.61	+0.83%	70,252
06/01/2026	0.61	0.64	0.60	0.61	-0.13%	244,357
05/29/2026	0.61	0.61	0.58	0.61	+0.95%	26,162
05/28/2026	0.58	0.61	0.58	0.60	+1.88%	75,308
05/27/2026	0.65	0.65	0.58	0.59	-0.56%	35,287
05/26/2026	0.60	0.60	0.58	0.59	-0.79%	44,717
05/22/2026	0.59	0.61	0.59	0.60	+1.19%	35,509
05/21/2026	0.58	0.60	0.57	0.59	+0.94%	48,322
05/20/2026	0.57	0.60	0.56	0.58	+1.90%	43,885
05/19/2026	0.59	0.59	0.57	0.57	+0.44%	14,295
05/18/2026	0.59	0.62	0.57	0.57	-2.94%	58,051
05/15/2026	0.58	0.62	0.56	0.59	+3.10%	52,068
05/14/2026	0.56	0.60	0.56	0.57	+0.12%	85,931
05/13/2026	0.57	0.58	0.55	0.57	-3.06%	70,366
05/12/2026	0.56	0.63	0.56	0.59	+5.45%	65,129