Dark

OGEN
Oragenics Inc.
stock NYSEAMERICAN

At Close

Feb 4, 2026 3:04:41 PM EST

0.7500USD-4.258%(-0.0332)69,320

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 4, 2026 9:23:30 AM EST

0.7430USD-4.707%(-0.0367)1,582

After-hours

Feb 3, 2026 4:42:30 PM EST

0.7708USD+0.182%(+0.0014)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	0.740000	0.750000	0.740000	0.75000	-3.809%	69,320	0.000%
2026-02-03	0.782100	0.821500	0.742700	0.77970	-7.234%	118,553	-3.809%
2026-02-02	0.843100	0.843100	0.800900	0.84050	-0.036%	27,911	-10.767%
2026-01-30	0.810000	0.840800	0.790000	0.84080	+2.387%	60,000	-10.799%
2026-01-29	0.810700	0.835800	0.784000	0.82120	-1.747%	154,930	-8.670%
2026-01-28	0.822600	0.845300	0.780000	0.83580	+3.326%	184,153	-10.266%
2026-01-27	0.829000	0.829699	0.772200	0.80890	+0.447%	111,136	-7.281%
2026-01-26	0.800000	0.839900	0.783000	0.80530	-6.153%	161,519	-6.867%
2026-01-23	0.860000	0.900000	0.800000	0.85810	-7.473%	641,391	-12.598%
2026-01-22	0.980800	1.010000	0.848900	0.92740	-6.323%	16,471,152	-19.129%
2026-01-21	0.979600	1.030000	0.951100	0.99000	+2.062%	145,667	-24.242%
2026-01-20	0.950000	0.970000	0.900500	0.97000	+2.105%	27,316	-22.680%
2026-01-16	0.930000	0.950000	0.880000	0.95000	+1.366%	30,284	-21.053%
2026-01-15	0.930000	0.937200	0.905100	0.93720	+1.875%	20,903	-19.974%
2026-01-14	0.914000	0.929800	0.889800	0.91995	+4.647%	32,268	-18.474%
2026-01-13	0.859800	0.879600	0.852425	0.87910	+2.245%	11,457	-14.685%
2026-01-12	0.856800	0.868200	0.816300	0.85980	+3.453%	41,592	-12.770%
2026-01-09	0.856600	0.860000	0.810100	0.83110	-2.224%	47,442	-9.758%
2026-01-08	0.880000	0.882000	0.840000	0.85000	-3.431%	28,723	-11.765%
2026-01-07	0.880000	0.886800	0.875200	0.88020	+1.172%	11,201	-14.792%
2026-01-06	0.870200	0.910000	0.856803	0.87000	-0.446%	52,811	-13.793%
2026-01-05	0.830000	0.875000	0.820000	0.87390	+4.659%	45,741	-14.178%
2026-01-02	0.840000	0.840000	0.800000	0.83500	+6.614%	53,048	-10.180%
2025-12-31	0.735000	0.783200	0.735000	0.78320	+3.818%	53,606	-4.239%
2025-12-30	0.814600	0.820100	0.740000	0.75440	-8.179%	205,318	-0.583%
2025-12-29	0.849100	0.849800	0.811513	0.82160	-4.354%	74,071	-8.715%
2025-12-26	0.830000	0.880000	0.830000	0.85900	+2.862%	78,201	-12.689%
2025-12-24	0.820000	0.845000	0.820000	0.83510	+0.675%	34,268	-10.190%
2025-12-23	0.840000	0.840000	0.821000	0.82950	-0.432%	36,059	-9.584%
2025-12-22	0.892100	0.892100	0.830000	0.83310	-5.092%	131,752	-9.975%
2025-12-19	0.838900	0.889900	0.835711	0.87780	+6.413%	44,826	-14.559%
2025-12-18	0.824900	0.839100	0.824900	0.82490	0.000%	26,783	-9.080%
2025-12-17	0.820000	0.834900	0.820000	0.82490	-0.133%	42,176	-9.080%
2025-12-16	0.840000	0.852500	0.820000	0.82600	-1.255%	52,877	-9.201%
2025-12-15	0.890000	0.890000	0.830000	0.83650	-8.479%	174,589	-10.341%
2025-12-12	0.944100	0.985000	0.863000	0.91400	-1.794%	403,335	-17.943%
2025-12-11	0.950000	0.962400	0.930100	0.93070	-3.843%	14,860	-19.415%
2025-12-10	0.972500	0.990000	0.930100	0.96790	-1.736%	56,449	-22.513%
2025-12-09	0.980000	1.000000	0.939600	0.98500	+0.943%	87,345	-23.858%
2025-12-08	0.920000	0.975800	0.883500	0.97580	+10.447%	113,441	-23.140%
2025-12-05	0.855000	1.030000	0.855000	0.88350	+3.746%	239,228	-15.110%
2025-12-04	0.870000	0.889100	0.845300	0.85160	-1.486%	52,615	-11.930%
2025-12-03	0.859899	0.888799	0.853000	0.86445	+1.330%	34,537	-13.240%
2025-12-02	0.850000	0.859800	0.850000	0.85310	+1.560%	21,246	-12.085%
2025-12-01	0.880000	0.889200	0.840000	0.84000	-3.448%	58,406	-10.714%
2025-11-28	0.960000	0.960000	0.844700	0.87000	-4.396%	65,833	-13.793%
2025-11-26	0.942000	0.961400	0.910000	0.91000	-3.191%	19,545	-17.582%
2025-11-25	1.060000	1.060000	0.928600	0.94000	-0.519%	39,531	-20.213%
2025-11-24	0.900000	0.945000	0.900000	0.94490	+5.540%	50,724	-20.627%
2025-11-21	0.940000	0.940000	0.820000	0.89530	-1.928%	47,506	-16.229%
2025-11-20	0.999900	1.070000	0.910000	0.91290	-8.527%	169,221	-17.844%
2025-11-19	1.070000	1.090100	0.940500	0.99800	-7.815%	160,516	-24.850%
2025-11-18	1.097800	1.100000	1.080000	1.08260	-2.468%	19,664	-30.722%
2025-11-17	1.110000	1.130000	1.090000	1.11000	-0.893%	17,421	-32.432%
2025-11-14	1.090000	1.150000	1.090000	1.12000	-1.754%	16,330	-33.036%
2025-11-13	1.220000	1.220000	1.110000	1.14000	-1.724%	31,515	-34.211%
2025-11-12	1.160000	1.200000	1.150100	1.16000	+2.655%	35,666	-35.345%
2025-11-11	1.140000	1.155000	1.120100	1.13000	+0.893%	17,183	-33.628%
2025-11-10	1.080000	1.150000	1.080000	1.12000	+0.242%	25,187	-33.036%
2025-11-07	1.060000	1.140000	1.060000	1.11730	+0.206%	68,001	-32.874%
2025-11-06	1.150000	1.150000	1.080000	1.11500	-2.193%	47,194	-32.735%
2025-11-05	1.140000	1.170000	1.130000	1.14000	+0.885%	19,285	-34.211%
2025-11-04	1.200000	1.208100	1.110000	1.13000	-7.377%	56,456	-33.628%
2025-11-03	1.230000	1.230000	1.190000	1.22000	-0.408%	44,504	-38.525%
2025-10-31	1.200000	1.230000	1.190000	1.22500	-0.407%	44,294	-38.776%
2025-10-30	1.270000	1.290000	1.202000	1.23000	-4.651%	89,189	-39.024%
2025-10-29	1.290000	1.329900	1.270000	1.29000	-0.769%	38,143	-41.860%
2025-10-28	1.310000	1.340000	1.290000	1.30000	-2.256%	19,781	-42.308%
2025-10-27	1.320000	1.339900	1.292500	1.33000	+0.758%	38,820	-43.609%
2025-10-24	1.290000	1.320000	1.270000	1.32000	+3.125%	37,817	-43.182%
2025-10-23	1.290000	1.309800	1.260000	1.28000	-0.775%	44,681	-41.406%
2025-10-22	1.320000	1.360000	1.280000	1.29000	-5.839%	95,021	-41.860%
2025-10-21	1.450000	1.450000	1.310000	1.37000	+1.481%	221,321	-45.255%
2025-10-20	1.260000	1.360000	1.260000	1.35000	+7.143%	64,534	-44.444%
2025-10-17	1.300000	1.300000	1.250000	1.26000	-3.077%	66,509	-40.476%
2025-10-16	1.360000	1.360000	1.300000	1.30000	-4.412%	44,022	-42.308%
2025-10-15	1.360000	1.390000	1.322618	1.36000	-2.158%	110,227	-44.853%
2025-10-14	1.310000	1.390000	1.290000	1.39000	+7.752%	249,912	-46.043%
2025-10-13	1.270000	1.320000	1.270000	1.29000	-0.769%	65,392	-41.860%
2025-10-10	1.390000	1.400000	1.280000	1.30000	-6.475%	165,804	-42.308%
2025-10-09	1.410000	1.410000	1.370000	1.39000	0.000%	88,227	-46.043%
2025-10-08	1.370000	1.450000	1.330000	1.39000	+1.460%	414,415	-46.043%
2025-10-07	1.310000	1.391000	1.270000	1.37000	+5.385%	1,942,190	-45.255%
2025-10-06	1.260000	1.320000	1.260000	1.30000	-0.763%	121,731	-42.308%
2025-10-03	1.370000	1.370000	1.260000	1.31000	-2.963%	196,226	-42.748%
2025-10-02	1.420000	1.420000	1.330000	1.35000	-4.930%	105,775	-44.444%
2025-10-01	1.310000	1.430000	1.300000	1.42000	+8.397%	173,015	-47.183%
2025-09-30	1.310000	1.332900	1.300000	1.31000	-2.239%	56,536	-42.748%
2025-09-29	1.270000	1.340000	1.260000	1.34000	+5.512%	113,831	-44.030%
2025-09-26	1.260000	1.360000	1.240000	1.27000	-0.781%	74,853	-40.945%
2025-09-25	1.280000	1.310000	1.250000	1.28000	-1.538%	87,331	-41.406%
2025-09-24	1.340000	1.340000	1.260000	1.30000	-3.704%	114,915	-42.308%
2025-09-23	1.320000	1.440000	1.320000	1.35000	+0.746%	405,806	-44.444%
2025-09-22	1.220000	1.340000	1.160000	1.34000	+12.605%	237,654	-44.030%
2025-09-19	1.240000	1.280000	1.190000	1.19000	-1.653%	102,699	-36.975%
2025-09-18	1.280000	1.291400	1.210000	1.21000	-3.968%	138,885	-38.017%
2025-09-17	1.290000	1.320000	1.250000	1.26000	-3.077%	97,462	-40.476%
2025-09-16	1.270000	1.310000	1.222100	1.30000	+2.362%	146,808	-42.308%
2025-09-15	1.220000	1.340000	1.210000	1.27000	+4.959%	321,701	-40.945%
2025-09-12	1.100000	1.250000	1.100000	1.21000	+5.217%	236,710	-38.017%
2025-09-11	1.100000	1.160000	1.100000	1.15000	+1.322%	76,955	-34.783%
2025-09-10	1.170000	1.170000	1.120000	1.13500	-2.575%	76,783	-33.921%
2025-09-09	1.160000	1.170000	1.150000	1.16500	-0.427%	77,367	-35.622%
2025-09-08	1.110000	1.180000	1.100200	1.17000	+8.333%	243,585	-35.897%
2025-09-05	1.060000	1.090000	1.050000	1.08000	+1.887%	81,876	-30.556%
2025-09-04	1.070000	1.080000	1.020600	1.06000	-0.935%	70,738	-29.245%
2025-09-03	1.060000	1.070000	1.050000	1.07000	+1.905%	93,806	-29.907%
2025-09-02	1.010000	1.070000	1.010000	1.05000	+1.942%	152,311	-28.571%
2025-08-29	1.110000	1.110000	1.030000	1.03000	-7.904%	119,947	-27.184%
2025-08-28	1.120000	1.125600	1.069800	1.11840	+1.673%	72,956	-32.940%
2025-08-27	1.119800	1.120000	1.100000	1.10000	-1.786%	19,656	-31.818%
2025-08-26	1.120000	1.130000	1.100100	1.12000	0.000%	57,990	-33.036%
2025-08-25	1.110000	1.120000	1.090000	1.12000	+1.818%	87,803	-33.036%
2025-08-22	1.070000	1.126500	1.070000	1.10000	+1.852%	64,699	-31.818%
2025-08-21	1.070000	1.100000	1.070000	1.08000	0.000%	57,087	-30.556%
2025-08-20	1.060000	1.090000	1.030000	1.08000	+1.887%	79,134	-30.556%
2025-08-19	1.110000	1.120000	1.030000	1.06000	-3.636%	148,763	-29.245%
2025-08-18	1.140000	1.160000	1.090000	1.10000	-4.348%	105,559	-31.818%
2025-08-15	1.200000	1.200000	1.130000	1.15000	-3.361%	73,208	-34.783%
2025-08-14	1.180000	1.190000	1.130000	1.19000	+3.478%	88,667	-36.975%
2025-08-13	1.160000	1.170000	1.130100	1.15000	-1.709%	145,273	-34.783%
2025-08-12	1.170000	1.199900	1.140000	1.17000	0.000%	132,747	-35.897%
2025-08-11	1.160000	1.180000	1.154100	1.17000	+0.862%	130,773	-35.897%
2025-08-08	1.300000	1.348700	1.030000	1.16000	-10.769%	442,251	-35.345%
2025-08-07	1.300000	1.330000	1.290300	1.30000	-0.763%	79,104	-42.308%
2025-08-06	1.270000	1.340000	1.260000	1.31000	-0.758%	117,006	-42.748%
2025-08-05	1.250000	1.340000	1.250000	1.32000	+4.762%	100,056	-43.182%
2025-08-04	1.260000	1.280000	1.250000	1.26000	+0.800%	75,583	-40.476%
2025-08-01	1.240000	1.290000	1.230000	1.25000	-0.794%	113,389	-40.000%
2025-07-31	1.290000	1.330000	1.250000	1.26000	-2.326%	177,171	-40.476%
2025-07-30	1.360000	1.380000	1.260000	1.29000	-5.147%	322,259	-41.860%
2025-07-29	1.410000	1.410000	1.350000	1.36000	-1.449%	160,379	-44.853%
2025-07-28	1.400000	1.420000	1.360000	1.38000	-0.719%	146,381	-45.652%
2025-07-25	1.430000	1.459500	1.352600	1.39000	-2.797%	141,646	-46.043%
2025-07-24	1.440000	1.493400	1.400000	1.43000	-0.694%	400,585	-47.552%
2025-07-23	1.400000	1.440000	1.380000	1.44000	+4.348%	236,629	-47.917%
2025-07-22	1.370000	1.400000	1.310500	1.38000	+4.545%	173,606	-45.652%
2025-07-21	1.390000	1.390000	1.310000	1.32000	-2.222%	157,973	-43.182%
2025-07-18	1.450000	1.450000	1.350000	1.35000	-5.594%	211,382	-44.444%
2025-07-17	1.420000	1.445300	1.350000	1.43000	+0.704%	286,329	-47.552%
2025-07-16	1.350000	1.450000	1.300000	1.42000	+5.970%	1,055,493	-47.183%
2025-07-15	1.400000	1.410000	1.310000	1.34000	-4.965%	197,016	-44.030%
2025-07-14	1.420000	1.450000	1.370000	1.41000	-0.704%	311,302	-46.809%
2025-07-11	1.450000	1.474000	1.320000	1.42000	-2.740%	325,830	-47.183%
2025-07-10	1.420000	1.490000	1.410000	1.46000	+2.817%	239,288	-48.630%
2025-07-09	1.450000	1.500000	1.400000	1.42000	-5.333%	416,630	-47.183%
2025-07-08	1.500000	1.540000	1.430000	1.50000	-2.597%	692,089	-50.000%
2025-07-07	1.550000	1.570000	1.390000	1.54000	+0.654%	846,250	-51.299%
2025-07-03	1.550000	1.580000	1.430000	1.53000	+6.250%	2,000,636	-50.980%
2025-07-02	1.400000	1.500000	1.350000	1.44000	-7.097%	2,253,616	-47.917%
2025-07-01	1.790000	1.800000	1.540000	1.55000	-59.424%	15,488,544	-51.613%
2025-06-30	3.880000	4.000000	3.581000	3.82000	-5.679%	133,401	-80.366%
2025-06-27	3.540000	4.190000	3.310000	4.05000	+16.046%	309,881	-81.481%
2025-06-26	3.560000	3.880000	3.310000	3.49000	+0.867%	191,541	-78.510%
2025-06-25	3.630000	3.830000	3.460000	3.46000	-4.155%	81,656	-78.324%
2025-06-24	3.560000	3.798500	3.491000	3.61000	+1.404%	47,313	-79.224%
2025-06-23	3.620000	3.660000	3.410100	3.56000	-2.466%	49,815	-78.933%
2025-06-20	3.670000	3.775000	3.560100	3.65000	-1.617%	36,059	-79.452%
2025-06-18	4.250000	4.370000	3.675000	3.71000	-15.103%	85,599	-79.784%
2025-06-17	4.850000	4.850000	4.280000	4.37000	+0.460%	68,293	-82.838%
2025-06-16	4.610000	4.672000	4.170000	4.35000	-0.229%	46,360	-82.759%
2025-06-13	4.700000	4.830000	4.130000	4.36000	-5.832%	80,984	-82.798%
2025-06-12	4.680000	4.880000	4.420000	4.63000	-6.085%	59,922	-83.801%
2025-06-11	4.820000	5.190000	4.460000	4.93000	+9.313%	144,790	-84.787%
2025-06-10	4.070000	4.690000	4.020000	4.51000	+4.157%	79,330	-83.370%
2025-06-09	4.120000	5.240000	4.020000	4.33000	+1.168%	182,428	-82.679%
2025-06-06	3.590000	4.340000	3.400100	4.28000	+21.246%	203,790	-82.477%
2025-06-05	3.620000	3.900000	3.341000	3.53000	-4.595%	211,160	-78.754%
2025-06-04	3.530000	4.000000	3.120000	3.70000	-16.100%	798,741	-79.730%
2025-06-03	4.690000	7.600000	4.120000	4.41000	-11.976%	1,358,334	-82.993%
2025-06-02	8.100000	9.600000	4.887000	5.01000	+39.167%	9,059,058	-85.030%
2025-05-30	4.110000	4.110000	3.300000	3.60000	-9.366%	45,798	-79.167%
2025-05-29	3.957000	4.347000	3.900000	3.97200	-4.542%	40,404	-81.118%
2025-05-28	5.460000	5.460000	3.780000	4.16100	-27.760%	110,476	-81.975%
2025-05-27	5.664000	5.910000	5.664000	5.76000	+1.053%	3,721	-86.979%
2025-05-23	5.730000	5.826000	5.460000	5.70000	-2.213%	4,657	-86.842%
2025-05-22	5.757000	5.841000	5.631000	5.82900	+1.198%	2,128	-87.133%
2025-05-21	5.967000	6.108000	5.625000	5.76000	-4.950%	6,775	-86.979%
2025-05-20	5.952000	6.144000	5.733000	6.06000	+1.610%	7,134	-87.624%
2025-05-19	5.937000	6.003000	5.853000	5.96400	-0.600%	9,582	-87.425%
2025-05-16	6.000000	6.033000	5.724000	6.00000	+2.775%	12,930	-87.500%
2025-05-15	5.340000	5.916000	5.340000	5.83800	-0.613%	11,510	-87.153%
2025-05-14	5.703000	6.450000	5.550000	5.87400	-0.102%	34,292	-87.232%
2025-05-13	5.670000	6.150000	5.403000	5.88000	+8.889%	50,107	-87.245%
2025-05-12	5.100000	5.400000	5.100000	5.40000	+6.762%	11,858	-86.111%
2025-05-09	5.400000	5.577000	4.959000	5.05800	-6.333%	12,163	-85.172%
2025-05-08	5.700000	5.700000	4.995000	5.40000	+5.882%	8,126	-86.111%
2025-05-07	5.442000	5.496000	4.944000	5.10000	-5.187%	11,438	-85.294%
2025-05-06	5.304000	5.517000	5.190000	5.37900	+5.471%	5,436	-86.057%
2025-05-05	5.700000	5.700000	5.100000	5.10000	-12.776%	14,468	-85.294%
2025-05-02	6.000000	6.000000	5.700000	5.84700	-1.066%	7,984	-87.173%
2025-05-01	5.790000	5.910000	5.601000	5.91000	+6.028%	7,038	-87.310%
2025-04-30	5.796000	5.796000	5.469000	5.57400	-3.229%	3,879	-86.545%
2025-04-29	6.000000	6.000000	5.703000	5.76000	+0.209%	4,741	-86.979%
2025-04-28	6.000000	6.165000	5.610000	5.74800	-2.741%	10,439	-86.952%
2025-04-25	5.817000	5.939700	5.592000	5.91000	+1.494%	4,633	-87.310%
2025-04-24	5.895000	5.895000	5.574300	5.82300	+0.052%	6,789	-87.120%
2025-04-23	5.760000	5.910000	5.661000	5.82000	+3.743%	11,200	-87.113%
2025-04-22	5.577000	5.760000	5.415000	5.61000	+2.186%	9,178	-86.631%
2025-04-21	5.394000	5.490000	5.160000	5.49000	+4.571%	5,124	-86.339%
2025-04-17	5.400000	5.400000	5.100000	5.25000	-2.016%	7,133	-85.714%
2025-04-16	5.718000	5.724000	5.253000	5.35800	-4.133%	4,744	-86.002%
2025-04-15	5.460000	5.640000	5.325000	5.58900	-1.637%	4,070	-86.581%
2025-04-14	6.180000	6.276000	5.532000	5.68200	-0.838%	6,824	-86.800%
2025-04-11	5.550000	5.835000	5.364000	5.73000	+7.910%	10,313	-86.911%
2025-04-10	5.529000	5.598000	5.169000	5.31000	-6.842%	6,022	-85.876%
2025-04-09	5.310000	5.700000	4.851000	5.70000	+6.682%	20,196	-86.842%
2025-04-08	5.400000	5.700000	5.238000	5.34300	+2.356%	13,453	-85.963%
2025-04-07	5.400000	5.526000	5.100000	5.22000	-7.051%	12,057	-85.632%
2025-04-04	6.276000	6.276000	5.310000	5.61600	-9.478%	23,554	-86.645%
2025-04-03	5.817000	6.294000	5.640000	6.20400	+3.452%	55,581	-87.911%
2025-04-02	6.222000	6.303000	5.733000	5.99700	-5.841%	19,244	-87.494%
2025-04-01	6.354000	6.450000	6.204000	6.36900	+1.095%	10,201	-88.224%
2025-03-31	6.351000	6.447000	5.793000	6.30000	-2.823%	11,638	-88.095%
2025-03-28	6.750000	6.894000	6.348000	6.48300	-7.650%	9,192	-88.431%
2025-03-27	7.338000	7.368000	6.660000	7.02000	-4.955%	17,128	-89.316%
2025-03-26	7.500000	7.650000	7.233000	7.38600	-2.224%	6,747	-89.846%
2025-03-25	7.671000	7.860000	7.383000	7.55400	-3.154%	5,832	-90.071%
2025-03-24	7.791000	8.070000	7.560300	7.80000	0.000%	7,439	-90.385%
2025-03-21	7.440000	7.800000	7.230000	7.80000	+1.682%	11,249	-90.385%
2025-03-20	7.797000	7.797000	7.410000	7.67100	+0.432%	12,225	-90.223%
2025-03-19	7.800000	7.872000	7.380000	7.63800	-2.077%	10,226	-90.181%
2025-03-18	7.800000	7.884000	7.641000	7.80000	-2.985%	7,276	-90.385%
2025-03-17	8.148000	8.328000	7.290000	8.04000	-4.286%	23,643	-90.672%
2025-03-14	8.331000	9.000000	8.331000	8.40000	-2.507%	13,991	-91.071%
2025-03-13	8.700000	8.823000	8.403000	8.61600	+0.772%	9,159	-91.295%
2025-03-12	8.700000	8.700000	8.250000	8.55000	-0.697%	4,830	-91.228%
2025-03-11	8.295000	8.700000	8.160000	8.61000	+0.702%	8,123	-91.289%
2025-03-10	8.700000	9.300000	8.145000	8.55000	+0.352%	24,106	-91.228%
2025-03-07	8.562000	8.700000	7.866000	8.52000	+2.416%	16,987	-91.197%
2025-03-06	8.145000	8.397000	7.983000	8.31900	-0.929%	10,417	-90.984%
2025-03-05	8.100000	8.400000	7.905000	8.39700	+3.705%	8,111	-91.068%
2025-03-04	8.100000	8.100000	7.563000	8.09700	-0.443%	17,213	-90.737%
2025-03-03	8.526000	8.526000	7.863000	8.13300	-6.517%	13,175	-90.778%
2025-02-28	8.697000	8.700000	7.728000	8.70000	+6.618%	15,650	-91.379%
2025-02-27	7.971000	8.613000	7.905000	8.16000	-2.857%	12,849	-90.809%
2025-02-26	8.196000	8.496000	7.920000	8.40000	+2.377%	10,037	-91.071%
2025-02-25	7.980000	8.340000	7.878000	8.20500	+0.478%	16,500	-90.859%
2025-02-24	8.490000	8.568000	7.860000	8.16600	-4.725%	26,879	-90.816%
2025-02-21	8.820000	8.820000	8.550000	8.57100	+1.025%	15,133	-91.250%
2025-02-20	8.700000	8.793000	8.418000	8.48400	-5.005%	17,369	-91.160%
2025-02-19	9.153000	9.153000	8.640000	8.93100	+2.655%	14,408	-91.602%
2025-02-18	9.090000	9.090000	8.640000	8.70000	-2.685%	23,362	-91.379%
2025-02-14	8.700000	9.000000	8.700000	8.94000	+1.361%	22,956	-91.611%
2025-02-13	8.508000	9.543000	8.283000	8.82000	0.000%	63,359	-91.497%
2025-02-12	8.700000	8.820000	8.028000	8.82000	+9.701%	34,537	-91.497%
2025-02-11	8.304000	9.120000	8.040000	8.04000	-6.783%	102,507	-90.672%
2025-02-10	7.755000	9.000000	7.500000	8.62500	+11.176%	90,094	-91.304%
2025-02-07	8.295000	8.304000	7.500000	7.75800	-9.263%	115,846	-90.333%
2025-02-06	8.346000	8.625000	7.500000	8.55000	-3.716%	256,551	-91.228%
2025-02-05	16.023000	18.897000	7.626000	8.88000	+4.189%	8,263,239	-91.554%
2025-02-04	8.466000	8.760000	7.800000	8.52300	-2.338%	461,177	-91.200%
2025-02-03	9.420000	9.420000	8.310000	8.72700	-5.858%	8,573	-91.406%
2025-01-31	9.270000	9.270000	8.850000	9.27000	+0.783%	3,503	-91.909%
2025-01-30	8.880000	9.420000	8.790000	9.19800	+0.294%	4,043	-91.846%
2025-01-29	8.877000	9.567000	8.703000	9.17100	+0.230%	6,114	-91.822%
2025-01-28	9.000000	9.363000	8.706000	9.15000	-0.974%	5,476	-91.803%
2025-01-27	9.135000	9.540000	8.703000	9.24000	+0.326%	5,699	-91.883%
2025-01-24	8.700000	9.270000	8.550000	9.21000	+8.099%	10,527	-91.857%
2025-01-23	8.670000	8.670000	8.400000	8.52000	-0.106%	8,530	-91.197%
2025-01-22	8.544000	8.637000	8.436000	8.52900	-1.285%	6,394	-91.206%
2025-01-21	8.826000	9.000000	8.244000	8.64000	+2.128%	20,627	-91.319%
2025-01-17	8.805000	8.833500	8.160000	8.46000	-5.369%	21,493	-91.135%
2025-01-16	9.111000	9.651800	8.523000	8.94000	-2.135%	9,266	-91.611%
2025-01-15	9.093000	9.600000	8.460000	9.13500	+2.767%	7,000	-91.790%
2025-01-14	9.462000	9.600000	8.490000	8.88900	-8.831%	23,115	-91.563%
2025-01-13	10.200000	10.230000	9.315000	9.75000	-5.248%	8,370	-92.308%
2025-01-10	9.903000	10.290000	9.354000	10.29000	+2.818%	12,737	-92.711%
2025-01-08	10.671000	10.770000	9.300000	10.00800	-11.040%	30,016	-92.506%
2025-01-07	12.387000	12.450000	10.800000	11.25000	-8.537%	31,748	-93.333%
2025-01-06	10.800000	12.300000	10.500000	12.30000	+18.910%	78,608	-93.902%
2025-01-03	10.890000	11.010000	10.086000	10.34400	-4.196%	36,386	-92.749%
2025-01-02	11.460000	11.850000	10.380000	10.79700	-2.545%	27,550	-93.054%
2024-12-31	12.984000	13.092000	10.569000	11.07900	-14.514%	18,763	-93.230%
2024-12-30	13.200000	13.227000	11.961000	12.96000	-4.741%	11,482	-94.213%
2024-12-27	11.712000	14.097000	10.830000	13.60500	+15.689%	32,612	-94.487%
2024-12-26	11.580000	11.931000	10.650000	11.76000	+3.704%	12,801	-93.622%
2024-12-24	10.500000	12.000000	10.362000	11.34000	+3.420%	13,482	-93.386%
2024-12-23	11.283000	11.400000	10.350000	10.96500	+2.900%	7,050	-93.160%
2024-12-20	11.331000	11.850000	9.597000	10.65600	-5.532%	45,810	-92.962%
2024-12-19	12.522000	13.440000	10.200000	11.28000	+15.692%	184,924	-93.351%
2024-12-18	10.038000	10.423700	9.697800	9.75000	-2.985%	507,955	-92.308%
2024-12-17	11.100000	11.346000	9.900000	10.05000	-4.149%	8,903	-92.537%
2024-12-16	10.500000	10.500000	9.900000	10.48500	+5.909%	4,233	-92.847%
2024-12-13	9.765000	10.800000	9.765000	9.90000	+1.289%	2,624	-92.424%
2024-12-12	10.380000	10.380000	9.600000	9.77400	-8.432%	2,308	-92.327%
2024-12-11	11.166000	11.166000	9.921000	10.67400	-3.420%	7,553	-92.974%
2024-12-10	11.100000	11.220000	10.500000	11.05200	+3.775%	5,030	-93.214%
2024-12-09	11.013000	11.397000	10.350000	10.65000	-3.976%	10,636	-92.958%
2024-12-06	10.404000	11.550000	10.263000	11.09100	+2.752%	18,178	-93.238%
2024-12-05	9.870000	10.962000	9.303000	10.79400	+12.438%	32,233	-93.052%
2024-12-04	9.810000	9.810000	9.027000	9.60000	+1.458%	4,557	-92.188%
2024-12-03	9.900000	9.900000	9.390000	9.46200	-1.438%	5,190	-92.074%
2024-12-02	9.579000	9.900000	9.033000	9.60000	+0.629%	5,041	-92.188%
2024-11-29	9.240000	9.564000	8.946000	9.54000	+8.904%	5,943	-92.138%
2024-11-27	9.540000	9.597000	8.550000	8.76000	-3.947%	6,814	-91.438%
2024-11-26	9.357000	9.357000	8.415300	9.12000	+0.662%	5,107	-91.776%
2024-11-25	8.790000	9.300000	8.250000	9.06000	+10.219%	12,020	-91.722%
2024-11-22	8.118000	8.640000	7.806000	8.22000	+1.256%	7,501	-90.876%
2024-11-21	8.400000	8.805000	7.950000	8.11800	-6.042%	13,555	-90.761%
2024-11-20	8.739000	8.805000	8.424000	8.64000	+2.857%	6,638	-91.319%
2024-11-19	8.685000	8.883000	7.626000	8.40000	-3.448%	16,009	-91.071%
2024-11-18	8.820000	9.000000	8.133000	8.70000	-9.573%	29,163	-91.379%
2024-11-15	10.500000	10.500000	9.333000	9.62100	-2.493%	135,212	-92.205%
2024-11-14	10.200000	10.380000	9.480000	9.86700	-3.265%	7,690	-92.399%
2024-11-13	10.944000	11.082000	10.050000	10.20000	-6.593%	10,667	-92.647%
2024-11-12	10.491000	11.100000	10.203000	10.92000	-2.151%	10,820	-93.132%
2024-11-11	11.640000	11.640000	10.200000	11.16000	-3.377%	47,806	-93.280%
2024-11-08	9.768000	12.900000	9.450000	11.55000	+20.350%	96,702	-93.506%
2024-11-07	9.900000	10.050000	9.420000	9.59700	+1.879%	5,383	-92.185%
2024-11-06	9.534000	9.534000	9.006000	9.42000	-1.196%	4,432	-92.038%
2024-11-05	9.420000	9.882000	9.300000	9.53400	+1.210%	4,591	-92.133%
2024-11-04	8.580000	9.420000	8.580000	9.42000	+5.760%	4,574	-92.038%
2024-11-01	9.090000	9.219000	8.685000	8.90700	-3.416%	7,298	-91.580%
2024-10-31	9.585000	9.600000	9.000000	9.22200	-3.787%	4,230	-91.867%
2024-10-30	9.537000	9.894000	8.400000	9.58500	+0.503%	5,122	-92.175%
2024-10-29	9.747000	9.900000	9.330000	9.53700	-2.155%	4,051	-92.136%
2024-10-28	9.198000	10.191000	9.198000	9.74700	+3.274%	7,475	-92.305%
2024-10-25	9.489000	9.672000	9.123000	9.43800	-1.657%	7,656	-92.053%
2024-10-24	10.323000	10.323000	9.117000	9.59700	-1.991%	14,969	-92.185%
2024-10-23	9.930000	10.452000	9.300000	9.79200	-4.282%	13,949	-92.341%
2024-10-22	10.500000	12.300000	9.750000	10.23000	-1.159%	76,469	-92.669%
2024-10-21	9.780000	10.350000	9.396000	10.35000	+5.828%	23,465	-92.754%
2024-10-18	9.750000	10.350000	9.186000	9.78000	+0.339%	13,009	-92.331%
2024-10-17	10.254000	10.254000	9.291000	9.74700	-3.447%	9,156	-92.305%
2024-10-16	8.970000	10.200000	8.970000	10.09500	+12.730%	16,848	-92.571%
2024-10-15	9.450000	9.600000	8.703000	8.95500	-5.283%	18,548	-91.625%
2024-10-14	10.500000	10.500000	9.021000	9.45450	-11.200%	19,888	-92.067%
2024-10-11	11.400000	11.970000	10.449000	10.64700	-8.295%	20,041	-92.956%
2024-10-10	11.400000	11.850000	11.400000	11.61000	+1.044%	5,349	-93.540%
2024-10-09	12.300000	12.300000	11.337000	11.49000	+6.389%	12,865	-93.473%
2024-10-08	13.374000	13.500000	10.533000	10.80000	-9.206%	63,313	-93.056%
2024-10-07	12.690000	12.690000	11.820000	11.89500	-5.595%	5,197	-93.695%
2024-10-04	12.315000	12.690000	12.150000	12.60000	+5.053%	3,255	-94.048%
2024-10-03	12.810000	12.810000	11.994000	11.99400	-0.050%	3,190	-93.747%
2024-10-02	12.150000	12.495000	12.000000	12.00000	+1.704%	1,844	-93.750%
2024-10-01	11.436000	12.300000	11.250000	11.79900	+3.174%	4,122	-93.644%
2024-09-30	12.000000	12.297000	11.436000	11.43600	-3.980%	5,133	-93.442%
2024-09-27	12.534000	12.600000	11.472000	11.91000	-1.244%	8,230	-93.703%
2024-09-26	13.452000	13.500000	12.051000	12.06000	-4.286%	9,673	-93.781%
2024-09-25	13.806000	14.697000	12.015000	12.60000	-8.696%	16,137	-94.048%
2024-09-24	14.724000	14.724000	13.800000	13.80000	-1.604%	3,222	-94.565%
2024-09-23	14.433000	14.433000	14.025000	14.02500	-2.604%	5,373	-94.652%
2024-09-20	14.760000	14.775000	14.100000	14.40000	0.000%	6,028	-94.792%
2024-09-19	14.490000	15.555000	14.109000	14.40000	-0.621%	5,622	-94.792%
2024-09-18	15.210000	15.600000	14.490000	14.49000	-3.593%	6,588	-94.824%
2024-09-17	14.505000	15.750000	14.403000	15.03000	+0.805%	6,503	-95.010%
2024-09-16	15.900000	16.821000	14.700000	14.91000	-6.085%	31,698	-94.970%
2024-09-13	15.090000	16.044000	15.000000	15.87600	+5.840%	12,679	-95.276%
2024-09-12	15.600000	15.900000	14.100000	15.00000	0.000%	23,960	-95.000%
2024-09-11	15.600000	15.600000	14.460000	15.00000	-2.420%	5,969	-95.000%
2024-09-10	15.012000	15.600000	14.700000	15.37200	+2.051%	6,034	-95.121%
2024-09-09	15.360000	16.342500	14.160000	15.06300	-2.505%	11,382	-95.021%
2024-09-06	15.834000	16.500000	15.450000	15.45000	-1.905%	17,320	-95.146%
2024-09-05	16.560000	16.800000	15.615000	15.75000	-8.807%	30,555	-95.238%
2024-09-04	16.722000	17.769000	16.203000	17.27100	-46.196%	107,929	-95.657%
2024-09-03	36.900000	36.900000	31.800000	32.10000	-15.748%	4,375	-97.664%
2024-08-30	34.800000	38.700000	33.300000	38.10000	+10.435%	11,403	-98.031%
2024-08-29	30.900000	34.800000	30.603000	34.50000	+6.481%	7,863	-97.826%
2024-08-28	38.100000	38.100000	31.500000	32.40000	-14.961%	20,032	-97.685%
2024-08-27	30.900000	40.800000	29.700000	38.10000	+24.510%	41,431	-98.031%
2024-08-26	30.600000	32.100000	29.109000	30.60000	0.000%	10,577	-97.549%
2024-08-23	28.200000	30.600000	27.000000	30.60000	+13.157%	37,319	-97.549%
2024-08-22	27.216000	28.229700	27.000000	27.04200	-4.513%	9,093	-97.227%
2024-08-21	28.800000	30.000000	26.790000	28.32000	+1.451%	70,124	-97.352%
2024-08-20	30.300000	31.650000	27.645000	27.91500	-8.775%	13,691	-97.313%
2024-08-19	33.300000	33.900000	30.600000	30.60000	-9.735%	11,773	-97.549%
2024-08-16	40.800000	42.000000	30.300000	33.90000	-21.528%	29,196	-97.788%
2024-08-15	57.000000	57.600000	41.400000	43.20000	-20.000%	23,126	-98.264%
2024-08-14	63.900000	66.000000	45.600000	54.00000	-19.283%	37,531	-98.611%

document.getElementById("DWpHtY").onerror = function(){this.style.display='none';}; .dark-mode .ch0DbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ch0DbY{ color: #333333; background-color: white; border: 2px solid #333333; }OGENOragenics Inc.stock NYSEAMERICAN

OGEN
Oragenics Inc.
stock NYSEAMERICAN