Oragenics (OGEN) Price: 0.4109

Oragenics, Inc. (OGEN)

0.4109 +0.01 (+1.38%) USD | NYAM | Oct 23, 16:00

0.4109 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 22, 2026	0.4072	0.4129	0.40	0.4053	20420.00
Oct 21, 2026	0.4372	0.4372	0.4127	0.4128	5365.00
Oct 20, 2026	0.436	0.447	0.4056	0.434	14819.00
Oct 19, 2026	0.4358	0.4468	0.418	0.422	35989.00
Oct 16, 2026	0.4538	0.4538	0.43	0.4349	32733.00
Oct 15, 2026	0.4349	0.4599	0.43	0.436	11621.00
Oct 14, 2026	0.4519	0.4519	0.43	0.437	16926.00
Oct 13, 2026	0.4522	0.4535	0.44	0.4469	16630.00
Oct 12, 2026	0.4561	0.4625	0.4456	0.4476	17195.00
Oct 09, 2026	0.4714	0.4839	0.45	0.456	28218.00
Oct 08, 2026	0.495	0.50	0.463	0.463	45859.00
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

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