Oragenics (OGEN) Price: 0.4815

Oragenics, Inc. (OGEN)

0.4815 -0.02 (-3.68%) USD | NYAM | Oct 08, 12:36

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 07, 2026	0.4999	0.50	0.4895	0.4999	11689.00
Oct 06, 2026	0.4858	0.4874	0.4751	0.485	12301.00
Oct 05, 2026	0.478	0.5049	0.478	0.4861	42469.00
Oct 02, 2026	0.48	0.50	0.48	0.4876	15429.00
Oct 01, 2026	0.4892	0.5189	0.48	0.48	32440.00
Sep 30, 2026	0.4797	0.50	0.468	0.4918	14371.00
Sep 29, 2026	0.49	0.4901	0.4605	0.48	42635.00
Sep 28, 2026	0.509	0.509	0.4605	0.4716	33313.00
Sep 25, 2026	0.52	0.52	0.4826	0.4878	13348.00
Sep 24, 2026	0.49	0.503	0.49	0.503	17417.00
Sep 23, 2026	0.52	0.53	0.4851	0.486	41071.00
Sep 22, 2026	0.5198	0.5250	0.4965	0.52	25261.00
Sep 21, 2026	0.4825	0.5199	0.4753	0.519	37853.00
Sep 18, 2026	0.4962	0.52	0.4767	0.4767	43015.00
Sep 17, 2026	0.495	0.5229	0.4902	0.519	48946.00
Sep 16, 2026	0.50	0.5163	0.48	0.50	54726.00
Sep 15, 2026	0.487	0.4988	0.4756	0.4876	25530.00
Sep 14, 2026	0.484	0.499	0.4775	0.499	24657.00
Sep 11, 2026	0.503	0.5036	0.478	0.478	67020.00
Sep 10, 2026	0.5051	0.5053	0.5025	0.5033	9235.00
Sep 09, 2026	0.52	0.52	0.5052	0.515	5353.00
Sep 08, 2026	0.51	0.5223	0.51	0.5223	12633.00
Sep 04, 2026	0.4992	0.52	0.4992	0.51	8732.00
Sep 03, 2026	0.5061	0.5234	0.496	0.4985	22885.00
Sep 02, 2026	0.508	0.5329	0.4973	0.5061	25807.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks