Get the Stockscreener App
4.05
16.05%
0.56
After Hours:
3.72
-0.33
-8.15%
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 June 27, 2025, is $4.05.
- 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 3,582% to $4.05 now.
- The 52-week high stock price for OGEN is $75.60, representing a 1,767% increase from the current share price, occurred on August 13, 2024.
- The 52-week low stock price for OGEN is $3.12, indicating a -22.96% decrease from the current share price, occurred on June 04, 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $4.19 | $3.31 | $0.88 | 306,016.0 | +16.05% |
| Jun 26, 2025 | $3.88 | $3.31 | $0.57 | 190,542.0 | +0.87% |
| Jun 25, 2025 | $3.83 | $3.46 | $0.37 | 80,143.0 | -4.16% |
| Jun 24, 2025 | $3.80 | $3.49 | $0.3075 | 47,153.0 | +1.40% |
| Jun 23, 2025 | $3.66 | $3.41 | $0.2499 | 48,477.0 | -2.47% |
| Jun 20, 2025 | $3.77 | $3.56 | $0.2149 | 35,975.0 | -1.62% |
| Jun 18, 2025 | $4.37 | $3.67 | $0.695 | 82,926.0 | -15.10% |
| Jun 17, 2025 | $4.85 | $4.28 | $0.57 | 67,657.0 | +0.46% |
| Jun 16, 2025 | $4.67 | $4.17 | $0.502 | 46,353.0 | -0.23% |
| Jun 13, 2025 | $4.83 | $4.13 | $0.70 | 80,492.0 | -5.83% |
| Jun 12, 2025 | $4.88 | $4.42 | $0.46 | 58,481.0 | -6.09% |
| Jun 11, 2025 | $5.19 | $4.46 | $0.73 | 144,347.0 | +9.31% |
| Jun 10, 2025 | $4.69 | $4.02 | $0.67 | 78,509.0 | +4.16% |
| Jun 09, 2025 | $5.24 | $4.02 | $1.22 | 181,093.0 | +1.17% |
| Jun 06, 2025 | $4.34 | $3.40 | $0.9399 | 198,857.0 | +21.25% |
| Jun 05, 2025 | $3.90 | $3.34 | $0.559 | 209,006.0 | -4.59% |
| Jun 04, 2025 | $4.00 | $3.12 | $0.88 | 795,049.0 | -16.10% |
| Jun 03, 2025 | $7.60 | $4.12 | $3.48 | 1,351,709.0 | -11.98% |
| Jun 02, 2025 | $9.60 | $4.89 | $4.71 | 9,021,574.5 | +39.17% |
| May 30, 2025 | $4.11 | $3.30 | $0.81 | 44,977.8 | -9.37% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $9.60 | $3.12 | $6.48 | 13,330,375.5 | +12.50% |
| 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% |
Oragenics Inc Stock (OGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $180.0 | $99.00 | $81.00 | 9,739.2 | +57.16% |
| Nov, 2023 | $118.2 | $103.2 | $14.97 | 3,251.8 | -1.65% |
| Oct, 2023 | $120.0 | $84.03 | $35.97 | 16,115.0 | +22.56% |
| Sep, 2023 | $109.0 | $83.40 | $25.65 | 13,555.6 | -17.50% |
| Aug, 2023 | $118.2 | $79.50 | $38.70 | 8,162.7 | -7.69% |
| Jul, 2023 | $134.4 | $96.30 | $38.10 | 10,047.7 | +17.90% |
| Jun, 2023 | $104.7 | $83.39 | $21.31 | 3,969.9 | +11.01% |
| May, 2023 | $119.7 | $78.00 | $41.70 | 8,608.5 | +6.43% |
| Apr, 2023 | $107.7 | $82.56 | $25.14 | 6,126.6 | -14.88% |
| Mar, 2023 | $149.1 | $78.15 | $70.95 | 17,907.0 | -28.49% |
| Feb, 2023 | $225.6 | $131.0 | $94.58 | 9,987.4 | -30.30% |
| Jan, 2023 | $287.5 | $183.0 | $104.5 | 22,214.7 | +4.66% |
1.11%
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):