Get the Stockscreener App
0.5923
0.79%
-0.0047
After Hours:
.58
-0.0123
-2.08%
Oragenics Inc Stock (OGEN) Price History
The historical daily chart and data for Oragenics Inc stock (OGEN), show that the latest closing stock price as of May 26, 2026, is $0.5923.
- Oragenics Inc all-time high stock price is $2,358.00, occurred on January 31, 2014.
- The lowest Oragenics Inc stock price recorded was $0.11 on May 30, 2025. Since then, Oragenics Inc's stock price has risen over 438.45% to $0.5923 now.
- The 52-week high stock price for OGEN is $9.60, representing a 1,521% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for OGEN is $0.5038, indicating a -14.94% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Oragenics Inc (OGEN) stock in the beginning of 2025 was $28.37. The stock closed the year at $6.306, a loss of over -77.77% for the year.
The table below shows more information about OGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $0.60 | $0.5801 | $0.0199 | 41,633.0 | -0.79% |
| May 22, 2026 | $0.61 | $0.589 | $0.021 | 35,254.0 | +1.19% |
| May 21, 2026 | $0.60 | $0.57 | $0.03 | 48,321.0 | +0.94% |
| May 20, 2026 | $0.5999 | $0.5601 | $0.0398 | 43,830.0 | +1.90% |
| May 19, 2026 | $0.5858 | $0.57 | $0.0158 | 12,033.0 | +0.44% |
| May 18, 2026 | $0.6199 | $0.5701 | $0.0498 | 57,951.0 | -2.94% |
| May 15, 2026 | $0.6199 | $0.5601 | $0.0598 | 50,142.0 | +3.10% |
| May 14, 2026 | $0.5959 | $0.5607 | $0.0352 | 85,827.0 | +0.12% |
| May 13, 2026 | $0.5839 | $0.55 | $0.0339 | 70,135.0 | -3.06% |
| May 12, 2026 | $0.6324 | $0.5575 | $0.0749 | 65,077.0 | +5.45% |
| May 11, 2026 | $0.5999 | $0.5575 | $0.0424 | 98,536.0 | -6.60% |
| May 08, 2026 | $0.6337 | $0.585 | $0.0487 | 60,143.0 | -2.61% |
| May 07, 2026 | $0.6579 | $0.6128 | $0.0451 | 56,613.0 | -1.13% |
| May 06, 2026 | $0.6472 | $0.62 | $0.0272 | 26,757.0 | -2.97% |
| May 05, 2026 | $0.6471 | $0.61 | $0.0371 | 40,547.0 | +3.38% |
| May 04, 2026 | $0.633 | $0.6045 | $0.0285 | 20,778.0 | -0.31% |
| May 01, 2026 | $0.63 | $0.6004 | $0.0296 | 32,749.0 | +4.34% |
| Apr 30, 2026 | $0.60 | $0.57 | $0.03 | 87,612.0 | -1.67% |
| Apr 29, 2026 | $0.64 | $0.60 | $0.04 | 23,403.0 | -1.21% |
| Apr 28, 2026 | $0.6417 | $0.6055 | $0.0362 | 35,433.0 | -2.90% |
Oragenics Inc Stock (OGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oragenics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oragenics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oragenics Inc Stock (OGEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.6579 | $0.55 | $0.1079 | 887,959.0 | -0.32% |
| Apr, 2026 | $0.7899 | $0.5296 | $0.2603 | 1,216,091.0 | +6.09% |
| Mar, 2026 | $1.11 | $0.5038 | $0.6062 | 5,865,144.0 | -33.32% |
| Feb, 2026 | $1.01 | $0.6111 | $0.3999 | 8,354,649.0 | -0.10% |
| Jan, 2026 | $1.03 | $0.7722 | $0.2578 | 18,189,925.0 | +7.35% |
Oragenics Inc Stock (OGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.03 | $0.74 | $0.29 | 1,965,802.0 | -13.29% |
| Nov, 2025 | $1.23 | $0.82 | $0.41 | 947,318.0 | -28.98% |
| Oct, 2025 | $1.45 | $1.19 | $0.26 | 4,383,853.0 | -6.49% |
| Sep, 2025 | $1.44 | $1.01 | $0.43 | 2,960,876.0 | +27.18% |
| Aug, 2025 | $1.35 | $1.03 | $0.3187 | 2,227,868.0 | -18.25% |
| Jul, 2025 | $1.80 | $1.25 | $0.55 | 25,559,116.0 | -67.02% |
| Jun, 2025 | $9.60 | $3.12 | $6.48 | 13,157,578.5 | +6.11% |
| May, 2025 | $6.45 | $3.30 | $3.15 | 407,603.3 | -35.41% |
| Apr, 2025 | $6.45 | $4.85 | $1.60 | 242,202.0 | -11.52% |
| Mar, 2025 | $9.30 | $5.79 | $3.51 | 226,249.4 | -27.59% |
| Feb, 2025 | $18.90 | $7.50 | $11.40 | 9,393,330.3 | -6.15% |
| Jan, 2025 | $12.45 | $8.16 | $4.29 | 346,114.6 | -16.33% |
Oragenics Inc Stock (OGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.10 | $9.03 | $5.07 | 800,775.6 | +35.85% |
| Nov, 2024 | $12.90 | $7.63 | $5.27 | 424,610.6 | +3.45% |
| Oct, 2024 | $13.50 | $8.40 | $5.10 | 347,460.4 | -19.36% |
| Sep, 2024 | $36.90 | $11.44 | $25.46 | 319,664.7 | -69.98% |
| Aug, 2024 | $75.60 | $25.83 | $49.77 | 1,104,257.6 | +22.12% |
| Jul, 2024 | $37.20 | $30.00 | $7.20 | 87,596.4 | +0.00% |
| Jun, 2024 | $63.00 | $29.10 | $33.90 | 36,433.0 | -48.51% |
| May, 2024 | $102.9 | $30.30 | $72.60 | 162,649.4 | +95.17% |
| Apr, 2024 | $44.70 | $30.00 | $14.70 | 41,250.0 | -28.12% |
| Mar, 2024 | $45.15 | $37.80 | $7.35 | 47,127.1 | +0.70% |
| Feb, 2024 | $120.0 | $40.20 | $79.80 | 110,886.4 | -37.83% |
| Jan, 2024 | $232.2 | $67.50 | $164.7 | 17,220.3 | -59.12% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):