Get the Stockscreener App
0.645
2.71%
-0.018
After Hours:
.63
-0.015
-2.33%
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 February 12, 2026, is $0.645.
- 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 486.36% to $0.645 now.
- The 52-week high stock price for OGEN is $9.60, representing a 1,388% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for OGEN is $0.6111, indicating a -5.26% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $0.8431 | $0.8009 | $0.0422 | 27,910.0 | -0.04% |
| Jan 30, 2026 | $0.8408 | $0.79 | $0.0508 | 59,366.0 | +2.39% |
| Jan 29, 2026 | $0.8358 | $0.784 | $0.0518 | 154,554.0 | -1.75% |
| Jan 28, 2026 | $0.8453 | $0.78 | $0.0653 | 183,227.0 | +3.33% |
| Jan 27, 2026 | $0.8297 | $0.7722 | $0.0575 | 109,412.0 | +0.45% |
| Jan 26, 2026 | $0.8399 | $0.783 | $0.0569 | 159,138.0 | -6.15% |
| Jan 23, 2026 | $0.90 | $0.80 | $0.10 | 596,533.0 | -7.47% |
| Jan 22, 2026 | $1.01 | $0.8489 | $0.1611 | 16,389,416.0 | -6.32% |
| Jan 21, 2026 | $1.03 | $0.9511 | $0.0789 | 145,164.0 | +2.06% |
| Jan 20, 2026 | $0.97 | $0.9005 | $0.0695 | 26,334.0 | +2.11% |
| Jan 16, 2026 | $0.95 | $0.88 | $0.07 | 30,141.0 | +1.37% |
| Jan 15, 2026 | $0.9372 | $0.9051 | $0.0321 | 20,843.0 | +1.88% |
| Jan 14, 2026 | $0.9298 | $0.8898 | $0.04 | 29,734.0 | +4.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.8431 | $0.6111 | $0.232 | 838,133.0 | -23.29% |
| 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% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):