1.25
price down icon0.79%   -0.01
after-market After Hours: 1.27 0.02 +1.60%
loading

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 August 01, 2025, is $1.25.
  • 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 1,036% to $1.25 now.
  • The 52-week high stock price for OGEN is $75.60, representing a 5,948% increase from the current share price, occurred on August 13, 2024.
  • The 52-week low stock price for OGEN is $1.23, indicating a -1.60% decrease from the current share price, occurred on August 01, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.29 $1.23 $0.06 107,747.0 -0.79%
Jul 31, 2025 $1.33 $1.25 $0.08 168,816.0 -2.33%
Jul 30, 2025 $1.38 $1.26 $0.12 311,667.0 -5.15%
Jul 29, 2025 $1.41 $1.35 $0.06 159,828.0 -1.45%
Jul 28, 2025 $1.42 $1.36 $0.06 137,280.0 -0.72%
Jul 25, 2025 $1.46 $1.35 $0.1069 138,846.0 -2.80%
Jul 24, 2025 $1.49 $1.40 $0.0934 396,470.0 -0.69%
Jul 23, 2025 $1.44 $1.42 $0.021 63,582.0 +4.35%
Jul 22, 2025 $1.40 $1.31 $0.0895 166,534.0 +4.55%
Jul 21, 2025 $1.39 $1.31 $0.08 155,831.0 -2.22%
Jul 18, 2025 $1.45 $1.35 $0.10 196,871.0 -5.59%
Jul 17, 2025 $1.45 $1.35 $0.0953 281,629.0 +0.70%
Jul 16, 2025 $1.45 $1.30 $0.15 1,034,812.0 +5.97%
Jul 15, 2025 $1.41 $1.31 $0.10 192,970.0 -4.96%
Jul 14, 2025 $1.45 $1.37 $0.08 304,204.0 -0.70%
Jul 11, 2025 $1.47 $1.32 $0.154 311,408.0 -2.74%
Jul 10, 2025 $1.49 $1.41 $0.08 229,183.0 +2.82%
Jul 09, 2025 $1.50 $1.40 $0.10 407,511.0 -5.33%
Jul 08, 2025 $1.54 $1.43 $0.11 683,108.0 -2.60%
Jul 07, 2025 $1.57 $1.39 $0.18 813,670.0 +0.65%

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
Aug, 2025 $1.29 $1.23 $0.06 107,747.0 +0.00%
Jul, 2025 $1.80 $1.23 $0.57 25,666,863.0 -67.28%
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%

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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):