0.28
price down icon2.51%   -0.0072
after-market After Hours: .27 -0.01 -3.57%
loading

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:
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%
Feb 14, 2025 $0.30 $0.29 $0.01 661,132.0 +1.36%
Feb 13, 2025 $0.3181 $0.2761 $0.042 1,864,841.0 +0.00%

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%
$307.24
price up icon 0.61%
$76.55
price up icon 1.97%
$32.77
price up icon 0.28%
$20.79
price up icon 8.34%
$99.47
price up icon 2.06%
biotechnology ONC
$259.19
price up icon 1.81%
Cap:     |  Volume (24h):