Oragenics, Inc. (OGEN) AMEX
0.61
+0.0057(+0.95%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.61
+0.0057(+0.95%)
Currency In USD
If you invested $1000 in Oragenics, Inc. (OGEN) 10 years ago, it would be worth $0.06 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $0.48, while $1000 invested 1 year ago would be worth $168.28. This corresponds to total returns of -99.99%, -99.95%, -83.17%, respectively, with annualized returns of -62.22%, -78.3%, -83.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.57 | 26,157 |
| May 28, 2026 | 0.58 | 0.6 | 0.6 | 0.61 | 0.58 | 75,236 |
| May 27, 2026 | 0.65 | 0.59 | 0.59 | 0.65 | 0.58 | 33,053 |
| May 26, 2026 | 0.6 | 0.59 | 0.59 | 0.6 | 0.58 | 41,633 |
| May 22, 2026 | 0.59 | 0.6 | 0.6 | 0.61 | 0.59 | 35,379 |
| May 21, 2026 | 0.58 | 0.59 | 0.59 | 0.6 | 0.57 | 48,376 |
| May 20, 2026 | 0.57 | 0.58 | 0.58 | 0.6 | 0.56 | 42,747 |
| May 19, 2026 | 0.59 | 0.57 | 0.57 | 0.59 | 0.57 | 11,943 |
| May 18, 2026 | 0.59 | 0.57 | 0.57 | 0.62 | 0.57 | 57,951 |
| May 15, 2026 | 0.57 | 0.59 | 0.59 | 0.62 | 0.56 | 50,142 |
| May 14, 2026 | 0.56 | 0.57 | 0.57 | 0.6 | 0.56 | 85,827 |
| May 13, 2026 | 0.57 | 0.57 | 0.57 | 0.58 | 0.55 | 70,150 |
| May 12, 2026 | 0.56 | 0.59 | 0.59 | 0.63 | 0.56 | 65,077 |
| May 11, 2026 | 0.59 | 0.56 | 0.56 | 0.6 | 0.56 | 98,343 |
| May 08, 2026 | 0.62 | 0.6 | 0.6 | 0.63 | 0.59 | 46,263 |
| May 07, 2026 | 0.63 | 0.61 | 0.61 | 0.66 | 0.61 | 56,613 |
| May 06, 2026 | 0.65 | 0.62 | 0.62 | 0.65 | 0.62 | 26,757 |
| May 05, 2026 | 0.62 | 0.64 | 0.64 | 0.65 | 0.61 | 40,537 |
| May 04, 2026 | 0.63 | 0.62 | 0.62 | 0.63 | 0.61 | 20,776 |
| May 01, 2026 | 0.6 | 0.62 | 0.62 | 0.63 | 0.6 | 32,606 |
| April 30, 2026 | 0.6 | 0.59 | 0.59 | 0.6 | 0.57 | 87,612 |
| April 29, 2026 | 0.63 | 0.6 | 0.6 | 0.64 | 0.6 | 23,403 |
| April 28, 2026 | 0.63 | 0.61 | 0.61 | 0.64 | 0.61 | 35,365 |
| April 27, 2026 | 0.65 | 0.63 | 0.63 | 0.66 | 0.63 | 23,688 |
| April 24, 2026 | 0.68 | 0.64 | 0.64 | 0.68 | 0.62 | 35,119 |
| April 23, 2026 | 0.66 | 0.65 | 0.65 | 0.68 | 0.63 | 13,661 |
| April 22, 2026 | 0.69 | 0.67 | 0.67 | 0.7 | 0.66 | 29,122 |
| April 21, 2026 | 0.71 | 0.66 | 0.66 | 0.72 | 0.66 | 57,691 |
| April 20, 2026 | 0.77 | 0.71 | 0.71 | 0.79 | 0.7 | 121,235 |
| April 17, 2026 | 0.7 | 0.72 | 0.72 | 0.77 | 0.69 | 134,002 |
| April 16, 2026 | 0.69 | 0.68 | 0.68 | 0.7 | 0.68 | 50,903 |
| April 15, 2026 | 0.63 | 0.68 | 0.68 | 0.68 | 0.63 | 26,251 |
| April 14, 2026 | 0.69 | 0.66 | 0.66 | 0.69 | 0.63 | 53,477 |
| April 13, 2026 | 0.57 | 0.68 | 0.68 | 0.69 | 0.57 | 105,836 |
| April 10, 2026 | 0.62 | 0.6 | 0.6 | 0.64 | 0.6 | 19,766 |
| April 09, 2026 | 0.65 | 0.62 | 0.62 | 0.65 | 0.61 | 34,810 |
| April 08, 2026 | 0.62 | 0.6 | 0.6 | 0.63 | 0.57 | 75,062 |
| April 07, 2026 | 0.54 | 0.57 | 0.57 | 0.62 | 0.54 | 40,400 |
| April 06, 2026 | 0.56 | 0.58 | 0.58 | 0.62 | 0.56 | 74,623 |
| April 02, 2026 | 0.54 | 0.56 | 0.56 | 0.58 | 0.53 | 80,093 |
| April 01, 2026 | 0.57 | 0.55 | 0.55 | 0.58 | 0.55 | 58,238 |
| March 31, 2026 | 0.5 | 0.56 | 0.56 | 0.57 | 0.5 | 129,432 |
| March 30, 2026 | 0.52 | 0.5 | 0.5 | 0.55 | 0.5 | 56,444 |
| March 27, 2026 | 0.59 | 0.53 | 0.53 | 0.59 | 0.52 | 74,593 |
| March 26, 2026 | 0.63 | 0.58 | 0.58 | 0.64 | 0.58 | 171,622 |
| March 25, 2026 | 0.65 | 0.62 | 0.62 | 0.68 | 0.61 | 154,485 |
| March 24, 2026 | 0.67 | 0.65 | 0.65 | 0.67 | 0.65 | 61,572 |
| March 23, 2026 | 0.75 | 0.68 | 0.68 | 0.75 | 0.66 | 170,292 |
| March 20, 2026 | 0.74 | 0.75 | 0.75 | 0.75 | 0.68 | 134,236 |
| March 19, 2026 | 0.77 | 0.75 | 0.75 | 0.8 | 0.74 | 40,436 |
| March 18, 2026 | 0.76 | 0.79 | 0.79 | 0.79 | 0.73 | 116,030 |
| March 17, 2026 | 0.76 | 0.78 | 0.78 | 0.8 | 0.75 | 165,884 |
| March 16, 2026 | 0.89 | 0.8 | 0.8 | 0.89 | 0.78 | 232,259 |
| March 13, 2026 | 0.99 | 0.89 | 0.89 | 0.99 | 0.85 | 398,732 |
| March 12, 2026 | 0.99 | 0.96 | 0.96 | 1.04 | 0.93 | 1.22M |
| March 11, 2026 | 1.04 | 0.88 | 0.88 | 1.11 | 0.85 | 1.51M |
| March 10, 2026 | 0.99 | 0.98 | 0.98 | 1 | 0.9 | 315,915 |
| March 09, 2026 | 0.88 | 0.96 | 0.96 | 0.98 | 0.88 | 278,457 |
| 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 |