Oragenics, Inc. - OGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	0.84	0.9	0.9	0.94	0.84	208,673
March 05, 2026	0.83	0.89	0.89	0.89	0.79	200,233
March 04, 2026	0.87	0.86	0.86	0.87	0.8	97,300
March 03, 2026	0.84	0.83	0.83	0.84	0.78	75,000
March 02, 2026	0.78	0.83	0.83	0.83	0.78	58,824
February 27, 2026	0.84	0.84	0.84	0.87	0.79	185,957
February 26, 2026	0.8	0.88	0.88	0.93	0.78	657,793
February 25, 2026	0.74	0.79	0.79	1.01	0.69	6.45M
February 24, 2026	0.74	0.71	0.71	0.74	0.67	62,800
February 23, 2026	0.68	0.65	0.65	0.69	0.63	27,132
February 20, 2026	0.68	0.69	0.69	0.69	0.66	19,716
February 19, 2026	0.72	0.69	0.69	0.72	0.66	20,817
February 18, 2026	0.64	0.72	0.72	0.72	0.63	130,431
February 17, 2026	0.67	0.64	0.64	0.67	0.62	40,628
February 13, 2026	0.65	0.66	0.66	0.66	0.64	22,229
February 12, 2026	0.66	0.65	0.65	0.67	0.61	61,719
February 11, 2026	0.75	0.66	0.66	0.75	0.66	28,007
February 10, 2026	0.69	0.72	0.72	0.72	0.67	73,100
February 09, 2026	0.76	0.69	0.69	0.76	0.65	118,356
February 06, 2026	0.69	0.73	0.73	0.76	0.63	167,309
February 05, 2026	0.74	0.65	0.65	0.74	0.63	116,000
February 04, 2026	0.78	0.75	0.75	0.78	0.74	71,339
February 03, 2026	0.78	0.78	0.78	0.82	0.74	118,553
February 02, 2026	0.84	0.84	0.84	0.84	0.8	28,021
January 30, 2026	0.81	0.84	0.84	0.84	0.79	60,000
January 29, 2026	0.81	0.82	0.82	0.84	0.78	154,930
January 28, 2026	0.82	0.84	0.84	0.85	0.78	183,007
January 27, 2026	0.83	0.81	0.81	0.83	0.77	111,136
January 26, 2026	0.8	0.81	0.81	0.84	0.78	161,519
January 23, 2026	0.86	0.86	0.86	0.9	0.8	641,391
January 22, 2026	0.98	0.93	0.93	1.01	0.85	16.47M
January 21, 2026	0.98	0.99	0.99	1.03	0.95	145,700
January 20, 2026	0.95	0.97	0.97	0.97	0.9	27,316
January 16, 2026	0.93	0.95	0.95	0.95	0.88	30,284
January 15, 2026	0.93	0.94	0.94	0.94	0.91	20,903
January 14, 2026	0.91	0.92	0.92	0.93	0.89	32,300
January 13, 2026	0.86	0.88	0.88	0.88	0.85	11,457
January 12, 2026	0.86	0.86	0.86	0.87	0.82	41,600
January 09, 2026	0.86	0.83	0.83	0.86	0.81	47,532
January 08, 2026	0.88	0.85	0.85	0.88	0.84	28,723
January 07, 2026	0.88	0.88	0.88	0.89	0.88	11,201
January 06, 2026	0.87	0.87	0.87	0.91	0.86	52,811
January 05, 2026	0.83	0.87	0.87	0.88	0.82	45,741
January 02, 2026	0.84	0.84	0.84	0.84	0.8	53,048
December 31, 2025	0.74	0.78	0.78	0.78	0.74	53,606
December 30, 2025	0.81	0.75	0.75	0.82	0.74	205,318
December 29, 2025	0.85	0.82	0.82	0.85	0.81	74,071
December 26, 2025	0.83	0.86	0.86	0.88	0.83	78,301
December 24, 2025	0.82	0.84	0.84	0.85	0.82	34,300
December 23, 2025	0.84	0.83	0.83	0.84	0.82	36,059
December 22, 2025	0.89	0.83	0.83	0.89	0.83	131,752
December 19, 2025	0.84	0.88	0.88	0.89	0.84	44,826
December 18, 2025	0.82	0.82	0.82	0.84	0.82	26,800
December 17, 2025	0.82	0.82	0.82	0.83	0.82	42,176
December 16, 2025	0.84	0.83	0.83	0.85	0.82	52,900
December 15, 2025	0.89	0.84	0.84	0.89	0.83	174,600
December 12, 2025	0.94	0.91	0.91	0.99	0.86	403,335
December 11, 2025	0.95	0.93	0.93	0.96	0.93	14,900
December 10, 2025	0.97	0.99	0.99	0.99	0.93	50,718
December 09, 2025	0.98	0.99	0.99	1	0.94	87,345

Oragenics, Inc. (OGEN) AMEX