Get the Stockscreener App
0.28
2.51%
-0.0072
Pre-market:
.27
-0.01
-3.57%
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 March 14, 2025, is $0.28.
- Oragenics Inc all-time high stock price is $2,358.00, occurred on January 31, 2014.
- The lowest Oragenics Inc stock price recorded was $0.25 on February 06, 2025. Since then, Oragenics Inc's stock price has risen over 12.00% to $0.28 now.
- The 52-week high stock price for OGEN is $3.43, representing a 1,125% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for OGEN is $0.25, indicating a -10.71% decrease from the current share price, occurred on February 06, 2025.
- The closing price of Oragenics Inc (OGEN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $0.30 | $0.2777 | $0.0223 | 389,344.0 | -2.51% |
| Mar 13, 2025 | $0.2941 | $0.2801 | $0.014 | 271,724.0 | +0.77% |
| Mar 12, 2025 | $0.29 | $0.275 | $0.015 | 141,027.0 | -0.70% |
| Mar 11, 2025 | $0.29 | $0.272 | $0.018 | 236,981.0 | +0.70% |
| Mar 10, 2025 | $0.31 | $0.2715 | $0.0385 | 718,916.0 | +0.35% |
| Mar 07, 2025 | $0.29 | $0.2622 | $0.0278 | 476,495.0 | +2.42% |
| Mar 06, 2025 | $0.2799 | $0.2661 | $0.0138 | 303,892.0 | -0.93% |
| Mar 05, 2025 | $0.28 | $0.2635 | $0.0165 | 243,014.0 | +3.71% |
| Mar 04, 2025 | $0.2699 | $0.2641 | $0.0058 | 21,837.0 | -0.44% |
| Mar 03, 2025 | $0.2842 | $0.2621 | $0.0221 | 385,210.0 | -6.52% |
| Feb 28, 2025 | $0.29 | $0.2576 | $0.0324 | 454,286.0 | +6.62% |
| Feb 27, 2025 | $0.2871 | $0.2635 | $0.0236 | 378,180.0 | -2.86% |
| Feb 26, 2025 | $0.2832 | $0.264 | $0.0192 | 277,528.0 | +2.38% |
| Feb 25, 2025 | $0.278 | $0.2626 | $0.0154 | 486,900.0 | +0.48% |
| Feb 24, 2025 | $0.2856 | $0.262 | $0.0236 | 779,115.0 | -4.73% |
| Feb 21, 2025 | $0.294 | $0.285 | $0.009 | 450,738.0 | +1.03% |
| Feb 20, 2025 | $0.2931 | $0.2806 | $0.0125 | 495,827.0 | -5.00% |
| Feb 19, 2025 | $0.3051 | $0.288 | $0.0171 | 420,280.0 | +2.65% |
| Feb 18, 2025 | $0.303 | $0.288 | $0.015 | 659,212.0 | -2.68% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.31 | $0.2621 | $0.0479 | 3,577,784.0 | -3.45% |
| Feb, 2025 | $0.6299 | $0.25 | $0.3799 | 281,799,909.0 | -6.15% |
| Jan, 2025 | $0.415 | $0.272 | $0.143 | 10,383,438.0 | -16.33% |
Oragenics Inc Stock (OGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4699 | $0.3009 | $0.169 | 24,023,269.0 | +35.85% |
| Nov, 2024 | $0.43 | $0.2542 | $0.1758 | 12,738,317.0 | +3.45% |
| Oct, 2024 | $0.45 | $0.28 | $0.17 | 10,423,813.0 | -19.36% |
| Sep, 2024 | $1.23 | $0.3812 | $0.8488 | 9,589,942.0 | -69.98% |
| Aug, 2024 | $2.52 | $0.8611 | $1.66 | 33,127,727.0 | +22.12% |
| Jul, 2024 | $1.24 | $1.00 | $0.24 | 2,627,892.0 | +0.00% |
| Jun, 2024 | $2.10 | $0.97 | $1.13 | 1,092,989.0 | -48.51% |
| May, 2024 | $3.43 | $1.01 | $2.42 | 4,879,482.0 | +95.17% |
| Apr, 2024 | $1.49 | $1.00 | $0.49 | 1,237,499.0 | -28.13% |
| Mar, 2024 | $1.50 | $1.26 | $0.245 | 1,413,814.0 | +0.70% |
| Feb, 2024 | $4.00 | $1.34 | $2.66 | 3,326,591.0 | -37.83% |
| Jan, 2024 | $7.74 | $2.25 | $5.49 | 516,609.0 | -59.12% |
Oragenics Inc Stock (OGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.00 | $3.30 | $2.70 | 292,177.0 | +57.16% |
| Nov, 2023 | $3.94 | $3.44 | $0.4991 | 97,555.0 | -1.65% |
| Oct, 2023 | $4.00 | $2.80 | $1.20 | 483,450.0 | +22.56% |
| Sep, 2023 | $3.63 | $2.78 | $0.855 | 406,667.0 | -17.50% |
| Aug, 2023 | $3.94 | $2.65 | $1.29 | 244,882.0 | -7.69% |
| Jul, 2023 | $4.48 | $3.21 | $1.27 | 301,430.0 | +17.90% |
| Jun, 2023 | $3.49 | $2.78 | $0.7105 | 119,098.0 | +11.01% |
| May, 2023 | $3.99 | $2.60 | $1.39 | 258,255.0 | +6.43% |
| Apr, 2023 | $3.59 | $2.75 | $0.8379 | 183,798.0 | -14.88% |
| Mar, 2023 | $4.97 | $2.60 | $2.36 | 537,211.0 | -28.49% |
| Feb, 2023 | $7.52 | $4.37 | $3.15 | 299,621.0 | -30.30% |
| Jan, 2023 | $9.58 | $6.10 | $3.48 | 666,440.3 | +4.66% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):