1.10
price up icon1.85%   0.02
 
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 22, 2025, is $1.10.
  • 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 900.00% to $1.10 now.
  • The 52-week high stock price for OGEN is $40.80, representing a 3,609% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for OGEN is $1.03, indicating a -6.36% decrease from the current share price, occurred on August 08, 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 22, 2025 $1.13 $1.07 $0.0565 49,253.0 +1.85%
Aug 21, 2025 $1.10 $1.07 $0.03 56,954.0 +0.00%
Aug 20, 2025 $1.09 $1.03 $0.06 78,171.0 +1.89%
Aug 19, 2025 $1.12 $1.03 $0.09 145,137.0 -3.64%
Aug 18, 2025 $1.16 $1.09 $0.07 103,720.0 -4.35%
Aug 15, 2025 $1.20 $1.13 $0.07 72,720.0 -3.36%
Aug 14, 2025 $1.19 $1.13 $0.06 83,253.0 +3.48%
Aug 13, 2025 $1.17 $1.13 $0.0399 138,776.0 -1.71%
Aug 12, 2025 $1.20 $1.14 $0.0599 129,669.0 +0.00%
Aug 11, 2025 $1.18 $1.15 $0.0259 120,370.0 +0.86%
Aug 08, 2025 $1.35 $1.03 $0.3187 437,748.0 -10.77%
Aug 07, 2025 $1.33 $1.29 $0.0397 73,613.0 -0.76%
Aug 06, 2025 $1.34 $1.26 $0.08 114,314.0 -0.76%
Aug 05, 2025 $1.34 $1.25 $0.09 99,057.0 +4.76%
Aug 04, 2025 $1.28 $1.25 $0.03 63,211.0 +0.80%
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%

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 $1.35 $1.03 $0.3187 1,922,966.0 -12.70%
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%

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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):