Get the Stockscreener App
4.41
11.98%
-0.60
Pre-market:
4.15
-0.26
-5.90%
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 03, 2025, is $4.41.
- 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 3,909% to $4.41 now.
- The 52-week high stock price for OGEN is $75.60, representing a 1,614% increase from the current share price, occurred on August 13, 2024.
- The 52-week low stock price for OGEN is $3.30, indicating a -25.17% decrease from the current share price, occurred on May 30, 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 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% |
| May 29, 2025 | $4.35 | $3.90 | $0.447 | 39,782.3 | -4.54% |
| May 28, 2025 | $5.46 | $3.78 | $1.68 | 106,507.6 | -27.76% |
| May 27, 2025 | $5.91 | $5.66 | $0.246 | 3,696.6 | +1.05% |
| May 23, 2025 | $5.83 | $5.46 | $0.366 | 4,108.6 | -2.21% |
| May 22, 2025 | $5.84 | $5.63 | $0.21 | 2,013.4 | +1.20% |
| May 21, 2025 | $6.11 | $5.62 | $0.483 | 6,716.2 | -4.95% |
| May 20, 2025 | $6.14 | $5.73 | $0.411 | 6,987.1 | +1.61% |
| May 19, 2025 | $6.00 | $5.85 | $0.15 | 9,422.8 | -0.60% |
| May 16, 2025 | $6.03 | $5.72 | $0.309 | 12,407.9 | +2.77% |
| May 15, 2025 | $5.92 | $5.34 | $0.576 | 11,490.4 | -0.61% |
| May 14, 2025 | $6.45 | $5.55 | $0.90 | 34,120.5 | -0.10% |
| May 13, 2025 | $6.15 | $5.40 | $0.747 | 49,577.7 | +8.89% |
| May 12, 2025 | $5.40 | $5.10 | $0.30 | 11,797.1 | +6.76% |
| May 09, 2025 | $5.58 | $4.96 | $0.618 | 11,955.5 | -6.33% |
| May 08, 2025 | $5.70 | $5.00 | $0.705 | 7,719.9 | +5.88% |
| May 07, 2025 | $5.50 | $4.94 | $0.552 | 11,293.1 | -5.19% |
| May 06, 2025 | $5.52 | $5.19 | $0.327 | 5,178.0 | +5.47% |
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 | $4.12 | $5.48 | 11,724,992.5 | +22.50% |
| 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% |
0.87%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):