Get the Stockscreener App
0.8885
3.17%
0.0273
After Hours:
.82
-0.0685
-7.71%
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 05, 2026, is $0.8885.
- 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 707.73% to $0.8885 now.
- The 52-week high stock price for OGEN is $9.60, representing a 980.47% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for OGEN is $0.6111, indicating a -31.22% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.8899 | $0.7901 | $0.0998 | 191,408.0 | +3.17% |
| Mar 04, 2026 | $0.87 | $0.8022 | $0.0678 | 77,204.0 | +3.82% |
| Mar 03, 2026 | $0.838 | $0.7839 | $0.0541 | 74,099.0 | -0.26% |
| Mar 02, 2026 | $0.8318 | $0.78 | $0.0518 | 58,566.0 | -0.99% |
| Feb 27, 2026 | $0.8724 | $0.7911 | $0.0813 | 184,785.0 | -4.52% |
| Feb 26, 2026 | $0.9302 | $0.7798 | $0.1504 | 654,810.0 | +11.09% |
| Feb 25, 2026 | $1.01 | $0.6901 | $0.3209 | 6,416,489.0 | +12.24% |
| Feb 24, 2026 | $0.738 | $0.6735 | $0.0645 | 62,439.0 | +9.02% |
| Feb 23, 2026 | $0.6893 | $0.6338 | $0.0555 | 27,050.0 | -6.09% |
| Feb 20, 2026 | $0.6892 | $0.6602 | $0.029 | 19,697.0 | -0.14% |
| Feb 19, 2026 | $0.7171 | $0.6606 | $0.0565 | 20,817.0 | -3.95% |
| Feb 18, 2026 | $0.719 | $0.6335 | $0.0855 | 129,674.0 | +12.47% |
| Feb 17, 2026 | $0.665 | $0.6203 | $0.0447 | 40,026.0 | -2.68% |
| Feb 13, 2026 | $0.66 | $0.6423 | $0.0178 | 22,017.0 | +1.78% |
| Feb 12, 2026 | $0.6682 | $0.6111 | $0.0571 | 61,288.0 | -2.71% |
| Feb 11, 2026 | $0.75 | $0.655 | $0.095 | 26,599.0 | -7.66% |
| Feb 10, 2026 | $0.718 | $0.6743 | $0.0437 | 73,083.0 | +3.44% |
| Feb 09, 2026 | $0.759 | $0.65 | $0.109 | 118,284.0 | -5.18% |
| Feb 06, 2026 | $0.7648 | $0.6348 | $0.13 | 167,303.0 | +12.67% |
| Feb 05, 2026 | $0.7446 | $0.6321 | $0.1125 | 114,556.0 | -13.53% |
| Feb 04, 2026 | $0.7795 | $0.735 | $0.0445 | 69,320.0 | -3.63% |
| Feb 03, 2026 | $0.8215 | $0.7427 | $0.0788 | 118,502.0 | -7.23% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.8899 | $0.78 | $0.1099 | 592,685.0 | +5.77% |
| 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% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):