Get the Stockscreener App
0.501
1.96%
-0.01
After Hours:
.51
0.009
+1.80%
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 July 27, 2026, is $0.501.
- 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 355.45% to $0.501 now.
- The 52-week high stock price for OGEN is $1.45, representing a 189.42% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for OGEN is $0.495, indicating a -1.20% decrease from the current share price, occurred on July 22, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $0.5319 | $0.501 | $0.0309 | 16,020.0 | -1.96% |
| Jul 24, 2026 | $0.544 | $0.51 | $0.034 | 12,867.0 | +1.17% |
| Jul 23, 2026 | $0.5887 | $0.5051 | $0.0836 | 15,523.0 | -4.70% |
| Jul 22, 2026 | $0.5481 | $0.495 | $0.0531 | 60,502.0 | -1.85% |
| Jul 21, 2026 | $0.5457 | $0.5275 | $0.0182 | 35,382.0 | -0.20% |
| Jul 20, 2026 | $0.559 | $0.54 | $0.019 | 8,662.0 | -1.55% |
| Jul 17, 2026 | $0.5623 | $0.544 | $0.0183 | 29,562.0 | -1.47% |
| Jul 16, 2026 | $0.5799 | $0.5578 | $0.0221 | 24,009.0 | -0.39% |
| Jul 15, 2026 | $0.595 | $0.5558 | $0.0392 | 20,140.0 | -1.03% |
| Jul 14, 2026 | $0.5962 | $0.55 | $0.0462 | 20,258.0 | -0.74% |
| Jul 13, 2026 | $0.588 | $0.57 | $0.018 | 9,568.0 | -2.75% |
| Jul 10, 2026 | $0.5957 | $0.578 | $0.0177 | 11,309.0 | +1.68% |
| Jul 09, 2026 | $0.59 | $0.5682 | $0.0218 | 15,692.0 | -2.54% |
| Jul 08, 2026 | $0.5915 | $0.5712 | $0.0203 | 18,815.0 | +3.36% |
| Jul 07, 2026 | $0.5855 | $0.5722 | $0.0133 | 34,993.0 | -1.34% |
| Jul 06, 2026 | $0.6092 | $0.5694 | $0.0398 | 34,120.0 | -0.85% |
| Jul 02, 2026 | $0.6093 | $0.55 | $0.0593 | 35,087.0 | -3.48% |
| Jul 01, 2026 | $0.61 | $0.583 | $0.027 | 70,440.0 | +4.39% |
| Jun 30, 2026 | $0.60 | $0.5801 | $0.0199 | 48,475.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.61 | $0.495 | $0.115 | 488,969.0 | -13.71% |
| Jun, 2026 | $0.6361 | $0.5494 | $0.0867 | 1,081,706.0 | -4.16% |
| May, 2026 | $0.6579 | $0.55 | $0.1079 | 980,772.0 | +1.95% |
| Apr, 2026 | $0.7899 | $0.5296 | $0.2603 | 1,216,091.0 | +6.09% |
| Mar, 2026 | $1.11 | $0.5038 | $0.6062 | 5,865,144.0 | -33.32% |
| Feb, 2026 | $1.01 | $0.6111 | $0.3999 | 8,354,649.0 | -0.10% |
| 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% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):