Dark

OGEN
Oragenics Inc.
stock NYSEAMERICAN

Nov 6, 2025

1.12USD-2.193%(-0.02)46,728

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	1.1000	1.1150	1.100000	1.1150	-2.193%	46,728	0.000%
2025-11-05	1.1300	1.1700	1.130000	1.1400	+2.518%	18,844	-2.193%
2025-11-04	1.2000	1.2000	1.112000	1.1120	-7.718%	55,737	+0.270%
2025-11-03	1.2100	1.2100	1.200000	1.2050	-1.633%	43,831	-7.469%
2025-10-31	1.2000	1.2300	1.190000	1.2250	-0.407%	44,294	-8.980%
2025-10-30	1.2700	1.2900	1.202000	1.2300	-4.651%	89,189	-9.350%
2025-10-29	1.2900	1.3299	1.270000	1.2900	-0.769%	38,143	-13.566%
2025-10-28	1.3100	1.3400	1.290000	1.3000	-2.256%	19,781	-14.231%
2025-10-27	1.3200	1.3399	1.292500	1.3300	+0.758%	38,820	-16.165%
2025-10-24	1.2900	1.3200	1.270000	1.3200	+3.125%	37,817	-15.530%
2025-10-23	1.2900	1.3098	1.260000	1.2800	-0.775%	44,681	-12.891%
2025-10-22	1.3200	1.3600	1.280000	1.2900	-5.839%	95,021	-13.566%
2025-10-21	1.4500	1.4500	1.310000	1.3700	+1.481%	221,321	-18.613%
2025-10-20	1.2600	1.3600	1.260000	1.3500	+7.143%	64,534	-17.407%
2025-10-17	1.3000	1.3000	1.250000	1.2600	-3.077%	66,509	-11.508%
2025-10-16	1.3600	1.3600	1.300000	1.3000	-4.412%	44,022	-14.231%
2025-10-15	1.3600	1.3900	1.322618	1.3600	-2.158%	110,227	-18.015%
2025-10-14	1.3100	1.3900	1.290000	1.3900	+7.752%	249,912	-19.784%
2025-10-13	1.2700	1.3200	1.270000	1.2900	-0.769%	65,392	-13.566%
2025-10-10	1.3900	1.4000	1.280000	1.3000	-6.475%	165,804	-14.231%
2025-10-09	1.4100	1.4100	1.370000	1.3900	0.000%	88,227	-19.784%
2025-10-08	1.3700	1.4500	1.330000	1.3900	+1.460%	414,415	-19.784%
2025-10-07	1.3100	1.3910	1.270000	1.3700	+5.385%	1,942,190	-18.613%
2025-10-06	1.2600	1.3200	1.260000	1.3000	-0.763%	121,731	-14.231%
2025-10-03	1.3700	1.3700	1.260000	1.3100	-2.963%	196,226	-14.885%
2025-10-02	1.4200	1.4200	1.330000	1.3500	-4.930%	105,775	-17.407%
2025-10-01	1.3100	1.4300	1.300000	1.4200	+8.397%	173,015	-21.479%
2025-09-30	1.3100	1.3329	1.300000	1.3100	-2.239%	56,536	-14.885%
2025-09-29	1.2700	1.3400	1.260000	1.3400	+5.512%	113,831	-16.791%
2025-09-26	1.2600	1.3600	1.240000	1.2700	-0.781%	74,853	-12.205%
2025-09-25	1.2800	1.3100	1.250000	1.2800	-1.538%	87,331	-12.891%
2025-09-24	1.3400	1.3400	1.260000	1.3000	-3.704%	114,915	-14.231%
2025-09-23	1.3200	1.4400	1.320000	1.3500	+0.746%	405,806	-17.407%
2025-09-22	1.2200	1.3400	1.160000	1.3400	+12.605%	237,654	-16.791%
2025-09-19	1.2400	1.2800	1.190000	1.1900	-1.653%	102,699	-6.303%
2025-09-18	1.2800	1.2914	1.210000	1.2100	-3.968%	138,885	-7.851%
2025-09-17	1.2900	1.3200	1.250000	1.2600	-3.077%	97,462	-11.508%
2025-09-16	1.2700	1.3100	1.222100	1.3000	+2.362%	146,808	-14.231%
2025-09-15	1.2200	1.3400	1.210000	1.2700	+4.959%	321,701	-12.205%
2025-09-12	1.1000	1.2500	1.100000	1.2100	+5.217%	236,710	-7.851%
2025-09-11	1.1000	1.1600	1.100000	1.1500	+1.322%	76,955	-3.043%
2025-09-10	1.1700	1.1700	1.120000	1.1350	-2.575%	76,783	-1.762%
2025-09-09	1.1600	1.1700	1.150000	1.1650	-0.427%	77,367	-4.292%
2025-09-08	1.1100	1.1800	1.100200	1.1700	+8.333%	243,585	-4.701%
2025-09-05	1.0600	1.0900	1.050000	1.0800	+1.887%	81,876	+3.241%
2025-09-04	1.0700	1.0800	1.020600	1.0600	-0.935%	70,738	+5.189%
2025-09-03	1.0600	1.0700	1.050000	1.0700	+1.905%	93,806	+4.206%
2025-09-02	1.0100	1.0700	1.010000	1.0500	+1.942%	152,311	+6.190%
2025-08-29	1.1100	1.1100	1.030000	1.0300	-7.904%	119,947	+8.252%
2025-08-28	1.1200	1.1256	1.069800	1.1184	+1.673%	72,956	-0.304%
2025-08-27	1.1198	1.1200	1.100000	1.1000	-1.786%	19,656	+1.364%
2025-08-26	1.1200	1.1300	1.100100	1.1200	0.000%	57,990	-0.446%
2025-08-25	1.1100	1.1200	1.090000	1.1200	+1.818%	87,803	-0.446%
2025-08-22	1.0700	1.1265	1.070000	1.1000	+1.852%	64,699	+1.364%
2025-08-21	1.0700	1.1000	1.070000	1.0800	0.000%	57,087	+3.241%
2025-08-20	1.0600	1.0900	1.030000	1.0800	+1.887%	79,134	+3.241%
2025-08-19	1.1100	1.1200	1.030000	1.0600	-3.636%	148,763	+5.189%
2025-08-18	1.1400	1.1600	1.090000	1.1000	-4.348%	105,559	+1.364%
2025-08-15	1.2000	1.2000	1.130000	1.1500	-3.361%	73,208	-3.043%
2025-08-14	1.1800	1.1900	1.130000	1.1900	+3.478%	88,667	-6.303%
2025-08-13	1.1600	1.1700	1.130100	1.1500	-1.709%	145,273	-3.043%
2025-08-12	1.1700	1.1999	1.140000	1.1700	0.000%	132,747	-4.701%
2025-08-11	1.1600	1.1800	1.154100	1.1700	+0.862%	130,773	-4.701%
2025-08-08	1.3000	1.3487	1.030000	1.1600	-10.769%	442,251	-3.879%
2025-08-07	1.3000	1.3300	1.290300	1.3000	-0.763%	79,104	-14.231%
2025-08-06	1.2700	1.3400	1.260000	1.3100	-0.758%	117,006	-14.885%
2025-08-05	1.2500	1.3400	1.250000	1.3200	+4.762%	100,056	-15.530%
2025-08-04	1.2600	1.2800	1.250000	1.2600	+0.800%	75,583	-11.508%
2025-08-01	1.2400	1.2900	1.230000	1.2500	-0.794%	113,389	-10.800%
2025-07-31	1.2900	1.3300	1.250000	1.2600	-2.326%	177,171	-11.508%
2025-07-30	1.3600	1.3800	1.260000	1.2900	-5.147%	322,259	-13.566%
2025-07-29	1.4100	1.4100	1.350000	1.3600	-1.449%	160,379	-18.015%
2025-07-28	1.4000	1.4200	1.360000	1.3800	-0.719%	146,381	-19.203%
2025-07-25	1.4300	1.4595	1.352600	1.3900	-2.797%	141,646	-19.784%
2025-07-24	1.4400	1.4934	1.400000	1.4300	-0.694%	400,585	-22.028%
2025-07-23	1.4000	1.4400	1.380000	1.4400	+4.348%	236,629	-22.569%
2025-07-22	1.3700	1.4000	1.310500	1.3800	+4.545%	173,606	-19.203%
2025-07-21	1.3900	1.3900	1.310000	1.3200	-2.222%	157,973	-15.530%
2025-07-18	1.4500	1.4500	1.350000	1.3500	-5.594%	211,382	-17.407%
2025-07-17	1.4200	1.4453	1.350000	1.4300	+0.704%	286,329	-22.028%
2025-07-16	1.3500	1.4500	1.300000	1.4200	+5.970%	1,055,493	-21.479%
2025-07-15	1.4000	1.4100	1.310000	1.3400	-4.965%	197,016	-16.791%
2025-07-14	1.4200	1.4500	1.370000	1.4100	-0.704%	311,302	-20.922%
2025-07-11	1.4500	1.4740	1.320000	1.4200	-2.740%	325,830	-21.479%
2025-07-10	1.4200	1.4900	1.410000	1.4600	+2.817%	239,288	-23.630%
2025-07-09	1.4500	1.5000	1.400000	1.4200	-5.333%	416,630	-21.479%
2025-07-08	1.5000	1.5400	1.430000	1.5000	-2.597%	692,089	-25.667%
2025-07-07	1.5500	1.5700	1.390000	1.5400	+0.654%	846,250	-27.597%
2025-07-03	1.5500	1.5800	1.430000	1.5300	+6.250%	2,000,636	-27.124%
2025-07-02	1.4000	1.5000	1.350000	1.4400	-7.097%	2,253,616	-22.569%
2025-07-01	1.7900	1.8000	1.540000	1.5500	-59.424%	15,488,544	-28.065%
2025-06-30	3.8800	4.0000	3.581000	3.8200	-5.679%	133,401	-70.812%
2025-06-27	3.5400	4.1900	3.310000	4.0500	+16.046%	309,881	-72.469%
2025-06-26	3.5600	3.8800	3.310000	3.4900	+0.867%	191,541	-68.052%
2025-06-25	3.6300	3.8300	3.460000	3.4600	-4.155%	81,656	-67.775%
2025-06-24	3.5600	3.7985	3.491000	3.6100	+1.404%	47,313	-69.114%
2025-06-23	3.6200	3.6600	3.410100	3.5600	-2.466%	49,815	-68.680%
2025-06-20	3.6700	3.7750	3.560100	3.6500	-1.617%	36,059	-69.452%
2025-06-18	4.2500	4.3700	3.675000	3.7100	-15.103%	85,599	-69.946%
2025-06-17	4.8500	4.8500	4.280000	4.3700	+0.460%	68,293	-74.485%
2025-06-16	4.6100	4.6720	4.170000	4.3500	-0.229%	46,360	-74.368%
2025-06-13	4.7000	4.8300	4.130000	4.3600	-5.832%	80,984	-74.427%
2025-06-12	4.6800	4.8800	4.420000	4.6300	-6.085%	59,922	-75.918%
2025-06-11	4.8200	5.1900	4.460000	4.9300	+9.313%	144,790	-77.383%
2025-06-10	4.0700	4.6900	4.020000	4.5100	+4.157%	79,330	-75.277%
2025-06-09	4.1200	5.2400	4.020000	4.3300	+1.168%	182,428	-74.249%
2025-06-06	3.5900	4.3400	3.400100	4.2800	+21.246%	203,790	-73.949%
2025-06-05	3.6200	3.9000	3.341000	3.5300	-4.595%	211,160	-68.414%
2025-06-04	3.5300	4.0000	3.120000	3.7000	-16.100%	798,741	-69.865%
2025-06-03	4.6900	7.6000	4.120000	4.4100	-11.976%	1,358,334	-74.717%
2025-06-02	8.1000	9.6000	4.887000	5.0100	+39.167%	9,059,058	-77.745%
2025-05-30	4.1100	4.1100	3.300000	3.6000	-9.366%	45,798	-69.028%
2025-05-29	3.9570	4.3470	3.900000	3.9720	-4.542%	40,404	-71.928%
2025-05-28	5.4600	5.4600	3.780000	4.1610	-27.760%	110,476	-73.204%
2025-05-27	5.6640	5.9100	5.664000	5.7600	+1.053%	3,721	-80.642%
2025-05-23	5.7300	5.8260	5.460000	5.7000	-2.213%	4,657	-80.439%
2025-05-22	5.7570	5.8410	5.631000	5.8290	+1.198%	2,128	-80.872%
2025-05-21	5.9670	6.1080	5.625000	5.7600	-4.950%	6,775	-80.642%
2025-05-20	5.9520	6.1440	5.733000	6.0600	+1.610%	7,134	-81.601%
2025-05-19	5.9370	6.0030	5.853000	5.9640	-0.600%	9,582	-81.304%
2025-05-16	6.0000	6.0330	5.724000	6.0000	+2.775%	12,930	-81.417%
2025-05-15	5.3400	5.9160	5.340000	5.8380	-0.613%	11,510	-80.901%
2025-05-14	5.7030	6.4500	5.550000	5.8740	-0.102%	34,292	-81.018%
2025-05-13	5.6700	6.1500	5.403000	5.8800	+8.889%	50,107	-81.037%
2025-05-12	5.1000	5.4000	5.100000	5.4000	+6.762%	11,858	-79.352%
2025-05-09	5.4000	5.5770	4.959000	5.0580	-6.333%	12,163	-77.956%
2025-05-08	5.7000	5.7000	4.995000	5.4000	+5.882%	8,126	-79.352%
2025-05-07	5.4420	5.4960	4.944000	5.1000	-5.187%	11,438	-78.137%
2025-05-06	5.3040	5.5170	5.190000	5.3790	+5.471%	5,436	-79.271%
2025-05-05	5.7000	5.7000	5.100000	5.1000	-12.776%	14,468	-78.137%
2025-05-02	6.0000	6.0000	5.700000	5.8470	-1.066%	7,984	-80.930%
2025-05-01	5.7900	5.9100	5.601000	5.9100	+6.028%	7,038	-81.134%
2025-04-30	5.7960	5.7960	5.469000	5.5740	-3.229%	3,879	-79.996%
2025-04-29	6.0000	6.0000	5.703000	5.7600	+0.209%	4,741	-80.642%
2025-04-28	6.0000	6.1650	5.610000	5.7480	-2.741%	10,439	-80.602%
2025-04-25	5.8170	5.9397	5.592000	5.9100	+1.494%	4,633	-81.134%
2025-04-24	5.8950	5.8950	5.574300	5.8230	+0.052%	6,789	-80.852%
2025-04-23	5.7600	5.9100	5.661000	5.8200	+3.743%	11,200	-80.842%
2025-04-22	5.5770	5.7600	5.415000	5.6100	+2.186%	9,178	-80.125%
2025-04-21	5.3940	5.4900	5.160000	5.4900	+4.571%	5,124	-79.690%
2025-04-17	5.4000	5.4000	5.100000	5.2500	-2.016%	7,133	-78.762%
2025-04-16	5.7180	5.7240	5.253000	5.3580	-4.133%	4,744	-79.190%
2025-04-15	5.4600	5.6400	5.325000	5.5890	-1.637%	4,070	-80.050%
2025-04-14	6.1800	6.2760	5.532000	5.6820	-0.838%	6,824	-80.377%
2025-04-11	5.5500	5.8350	5.364000	5.7300	+7.910%	10,313	-80.541%
2025-04-10	5.5290	5.5980	5.169000	5.3100	-6.842%	6,022	-79.002%
2025-04-09	5.3100	5.7000	4.851000	5.7000	+6.682%	20,196	-80.439%
2025-04-08	5.4000	5.7000	5.238000	5.3430	+2.356%	13,453	-79.132%
2025-04-07	5.4000	5.5260	5.100000	5.2200	-7.051%	12,057	-78.640%
2025-04-04	6.2760	6.2760	5.310000	5.6160	-9.478%	23,554	-80.146%
2025-04-03	5.8170	6.2940	5.640000	6.2040	+3.452%	55,581	-82.028%
2025-04-02	6.2220	6.3030	5.733000	5.9970	-5.841%	19,244	-81.407%
2025-04-01	6.3540	6.4500	6.204000	6.3690	+1.095%	10,201	-82.493%
2025-03-31	6.3510	6.4470	5.793000	6.3000	-2.823%	11,638	-82.302%
2025-03-28	6.7500	6.8940	6.348000	6.4830	-7.650%	9,192	-82.801%
2025-03-27	7.3380	7.3680	6.660000	7.0200	-4.955%	17,128	-84.117%
2025-03-26	7.5000	7.6500	7.233000	7.3860	-2.224%	6,747	-84.904%
2025-03-25	7.6710	7.8600	7.383000	7.5540	-3.154%	5,832	-85.240%
2025-03-24	7.7910	8.0700	7.560300	7.8000	0.000%	7,439	-85.705%
2025-03-21	7.4400	7.8000	7.230000	7.8000	+1.682%	11,249	-85.705%
2025-03-20	7.7970	7.7970	7.410000	7.6710	+0.432%	12,225	-85.465%
2025-03-19	7.8000	7.8720	7.380000	7.6380	-2.077%	10,226	-85.402%
2025-03-18	7.8000	7.8840	7.641000	7.8000	-2.985%	7,276	-85.705%
2025-03-17	8.1480	8.3280	7.290000	8.0400	-4.286%	23,643	-86.132%
2025-03-14	8.3310	9.0000	8.331000	8.4000	-2.507%	13,991	-86.726%
2025-03-13	8.7000	8.8230	8.403000	8.6160	+0.772%	9,159	-87.059%
2025-03-12	8.7000	8.7000	8.250000	8.5500	-0.697%	4,830	-86.959%
2025-03-11	8.2950	8.7000	8.160000	8.6100	+0.702%	8,123	-87.050%
2025-03-10	8.7000	9.3000	8.145000	8.5500	+0.352%	24,106	-86.959%
2025-03-07	8.5620	8.7000	7.866000	8.5200	+2.416%	16,987	-86.913%
2025-03-06	8.1450	8.3970	7.983000	8.3190	-0.929%	10,417	-86.597%
2025-03-05	8.1000	8.4000	7.905000	8.3970	+3.705%	8,111	-86.721%
2025-03-04	8.1000	8.1000	7.563000	8.0970	-0.443%	17,213	-86.229%
2025-03-03	8.5260	8.5260	7.863000	8.1330	-6.517%	13,175	-86.290%
2025-02-28	8.6970	8.7000	7.728000	8.7000	+6.618%	15,650	-87.184%
2025-02-27	7.9710	8.6130	7.905000	8.1600	-2.857%	12,849	-86.336%
2025-02-26	8.1960	8.4960	7.920000	8.4000	+2.377%	10,037	-86.726%
2025-02-25	7.9800	8.3400	7.878000	8.2050	+0.478%	16,500	-86.411%
2025-02-24	8.4900	8.5680	7.860000	8.1660	-4.725%	26,879	-86.346%
2025-02-21	8.8200	8.8200	8.550000	8.5710	+1.025%	15,133	-86.991%
2025-02-20	8.7000	8.7930	8.418000	8.4840	-5.005%	17,369	-86.858%
2025-02-19	9.1530	9.1530	8.640000	8.9310	+2.655%	14,408	-87.515%
2025-02-18	9.0900	9.0900	8.640000	8.7000	-2.685%	23,362	-87.184%
2025-02-14	8.7000	9.0000	8.700000	8.9400	+1.361%	22,956	-87.528%
2025-02-13	8.5080	9.5430	8.283000	8.8200	0.000%	63,359	-87.358%
2025-02-12	8.7000	8.8200	8.028000	8.8200	+9.701%	34,537	-87.358%
2025-02-11	8.3040	9.1200	8.040000	8.0400	-6.783%	102,507	-86.132%
2025-02-10	7.7550	9.0000	7.500000	8.6250	+11.176%	90,094	-87.072%
2025-02-07	8.2950	8.3040	7.500000	7.7580	-9.263%	115,846	-85.628%
2025-02-06	8.3460	8.6250	7.500000	8.5500	-3.716%	256,551	-86.959%
2025-02-05	16.0230	18.8970	7.626000	8.8800	+4.189%	8,263,239	-87.444%
2025-02-04	8.4660	8.7600	7.800000	8.5230	-2.338%	461,177	-86.918%
2025-02-03	9.4200	9.4200	8.310000	8.7270	-5.858%	8,573	-87.224%
2025-01-31	9.2700	9.2700	8.850000	9.2700	+0.783%	3,503	-87.972%
2025-01-30	8.8800	9.4200	8.790000	9.1980	+0.294%	4,043	-87.878%
2025-01-29	8.8770	9.5670	8.703000	9.1710	+0.230%	6,114	-87.842%
2025-01-28	9.0000	9.3630	8.706000	9.1500	-0.974%	5,476	-87.814%
2025-01-27	9.1350	9.5400	8.703000	9.2400	+0.326%	5,699	-87.933%
2025-01-24	8.7000	9.2700	8.550000	9.2100	+8.099%	10,527	-87.894%
2025-01-23	8.6700	8.6700	8.400000	8.5200	-0.106%	8,530	-86.913%
2025-01-22	8.5440	8.6370	8.436000	8.5290	-1.285%	6,394	-86.927%
2025-01-21	8.8260	9.0000	8.244000	8.6400	+2.128%	20,627	-87.095%
2025-01-17	8.8050	8.8335	8.160000	8.4600	-5.369%	21,493	-86.820%
2025-01-16	9.1110	9.6518	8.523000	8.9400	-2.135%	9,266	-87.528%
2025-01-15	9.0930	9.6000	8.460000	9.1350	+2.767%	7,000	-87.794%
2025-01-14	9.4620	9.6000	8.490000	8.8890	-8.831%	23,115	-87.456%
2025-01-13	10.2000	10.2300	9.315000	9.7500	-5.248%	8,370	-88.564%
2025-01-10	9.9030	10.2900	9.354000	10.2900	+2.818%	12,737	-89.164%
2025-01-08	10.6710	10.7700	9.300000	10.0080	-11.040%	30,016	-88.859%
2025-01-07	12.3870	12.4500	10.800000	11.2500	-8.537%	31,748	-90.089%
2025-01-06	10.8000	12.3000	10.500000	12.3000	+18.910%	78,608	-90.935%
2025-01-03	10.8900	11.0100	10.086000	10.3440	-4.196%	36,386	-89.221%
2025-01-02	11.4600	11.8500	10.380000	10.7970	-2.545%	27,550	-89.673%
2024-12-31	12.9840	13.0920	10.569000	11.0790	-14.514%	18,763	-89.936%
2024-12-30	13.2000	13.2270	11.961000	12.9600	-4.741%	11,482	-91.397%
2024-12-27	11.7120	14.0970	10.830000	13.6050	+15.689%	32,612	-91.804%
2024-12-26	11.5800	11.9310	10.650000	11.7600	+3.704%	12,801	-90.519%
2024-12-24	10.5000	12.0000	10.362000	11.3400	+3.420%	13,482	-90.168%
2024-12-23	11.2830	11.4000	10.350000	10.9650	+2.900%	7,050	-89.831%
2024-12-20	11.3310	11.8500	9.597000	10.6560	-5.532%	45,810	-89.536%
2024-12-19	12.5220	13.4400	10.200000	11.2800	+15.692%	184,924	-90.115%
2024-12-18	10.0380	10.4237	9.697800	9.7500	-2.985%	507,955	-88.564%
2024-12-17	11.1000	11.3460	9.900000	10.0500	-4.149%	8,903	-88.905%
2024-12-16	10.5000	10.5000	9.900000	10.4850	+5.909%	4,233	-89.366%
2024-12-13	9.7650	10.8000	9.765000	9.9000	+1.289%	2,624	-88.737%
2024-12-12	10.3800	10.3800	9.600000	9.7740	-8.432%	2,308	-88.592%
2024-12-11	11.1660	11.1660	9.921000	10.6740	-3.420%	7,553	-89.554%
2024-12-10	11.1000	11.2200	10.500000	11.0520	+3.775%	5,030	-89.911%
2024-12-09	11.0130	11.3970	10.350000	10.6500	-3.976%	10,636	-89.531%
2024-12-06	10.4040	11.5500	10.263000	11.0910	+2.752%	18,178	-89.947%
2024-12-05	9.8700	10.9620	9.303000	10.7940	+12.438%	32,233	-89.670%
2024-12-04	9.8100	9.8100	9.027000	9.6000	+1.458%	4,557	-88.385%
2024-12-03	9.9000	9.9000	9.390000	9.4620	-1.438%	5,190	-88.216%
2024-12-02	9.5790	9.9000	9.033000	9.6000	+0.629%	5,041	-88.385%
2024-11-29	9.2400	9.5640	8.946000	9.5400	+8.904%	5,943	-88.312%
2024-11-27	9.5400	9.5970	8.550000	8.7600	-3.947%	6,814	-87.272%
2024-11-26	9.3570	9.3570	8.415300	9.1200	+0.662%	5,107	-87.774%
2024-11-25	8.7900	9.3000	8.250000	9.0600	+10.219%	12,020	-87.693%
2024-11-22	8.1180	8.6400	7.806000	8.2200	+1.256%	7,501	-86.436%
2024-11-21	8.4000	8.8050	7.950000	8.1180	-6.042%	13,555	-86.265%
2024-11-20	8.7390	8.8050	8.424000	8.6400	+2.857%	6,638	-87.095%
2024-11-19	8.6850	8.8830	7.626000	8.4000	-3.448%	16,009	-86.726%
2024-11-18	8.8200	9.0000	8.133000	8.7000	-9.573%	29,163	-87.184%
2024-11-15	10.5000	10.5000	9.333000	9.6210	-2.493%	135,212	-88.411%
2024-11-14	10.2000	10.3800	9.480000	9.8670	-3.265%	7,690	-88.700%
2024-11-13	10.9440	11.0820	10.050000	10.2000	-6.593%	10,667	-89.069%
2024-11-12	10.4910	11.1000	10.203000	10.9200	-2.151%	10,820	-89.789%
2024-11-11	11.6400	11.6400	10.200000	11.1600	-3.377%	47,806	-90.009%
2024-11-08	9.7680	12.9000	9.450000	11.5500	+20.350%	96,702	-90.346%
2024-11-07	9.9000	10.0500	9.420000	9.5970	+1.879%	5,383	-88.382%
2024-11-06	9.5340	9.5340	9.006000	9.4200	-1.196%	4,432	-88.163%
2024-11-05	9.4200	9.8820	9.300000	9.5340	+1.210%	4,591	-88.305%
2024-11-04	8.5800	9.4200	8.580000	9.4200	+5.760%	4,574	-88.163%
2024-11-01	9.0900	9.2190	8.685000	8.9070	-3.416%	7,298	-87.482%
2024-10-31	9.5850	9.6000	9.000000	9.2220	-3.787%	4,230	-87.909%
2024-10-30	9.5370	9.8940	8.400000	9.5850	+0.503%	5,122	-88.367%
2024-10-29	9.7470	9.9000	9.330000	9.5370	-2.155%	4,051	-88.309%
2024-10-28	9.1980	10.1910	9.198000	9.7470	+3.274%	7,475	-88.561%
2024-10-25	9.4890	9.6720	9.123000	9.4380	-1.657%	7,656	-88.186%
2024-10-24	10.3230	10.3230	9.117000	9.5970	-1.991%	14,969	-88.382%
2024-10-23	9.9300	10.4520	9.300000	9.7920	-4.282%	13,949	-88.613%
2024-10-22	10.5000	12.3000	9.750000	10.2300	-1.159%	76,469	-89.101%
2024-10-21	9.7800	10.3500	9.396000	10.3500	+5.828%	23,465	-89.227%
2024-10-18	9.7500	10.3500	9.186000	9.7800	+0.339%	13,009	-88.599%
2024-10-17	10.2540	10.2540	9.291000	9.7470	-3.447%	9,156	-88.561%
2024-10-16	8.9700	10.2000	8.970000	10.0950	+12.730%	16,848	-88.955%
2024-10-15	9.4500	9.6000	8.703000	8.9550	-5.283%	18,548	-87.549%
2024-10-14	10.5000	10.5000	9.021000	9.4545	-11.200%	19,888	-88.207%
2024-10-11	11.4000	11.9700	10.449000	10.6470	-8.295%	20,041	-89.528%
2024-10-10	11.4000	11.8500	11.400000	11.6100	+1.044%	5,349	-90.396%
2024-10-09	12.3000	12.3000	11.337000	11.4900	+6.389%	12,865	-90.296%
2024-10-08	13.3740	13.5000	10.533000	10.8000	-9.206%	63,313	-89.676%
2024-10-07	12.6900	12.6900	11.820000	11.8950	-5.595%	5,197	-90.626%
2024-10-04	12.3150	12.6900	12.150000	12.6000	+5.053%	3,255	-91.151%
2024-10-03	12.8100	12.8100	11.994000	11.9940	-0.050%	3,190	-90.704%
2024-10-02	12.1500	12.4950	12.000000	12.0000	+1.704%	1,844	-90.708%
2024-10-01	11.4360	12.3000	11.250000	11.7990	+3.174%	4,122	-90.550%
2024-09-30	12.0000	12.2970	11.436000	11.4360	-3.980%	5,133	-90.250%
2024-09-27	12.5340	12.6000	11.472000	11.9100	-1.244%	8,230	-90.638%
2024-09-26	13.4520	13.5000	12.051000	12.0600	-4.286%	9,673	-90.755%
2024-09-25	13.8060	14.6970	12.015000	12.6000	-8.696%	16,137	-91.151%
2024-09-24	14.7240	14.7240	13.800000	13.8000	-1.604%	3,222	-91.920%
2024-09-23	14.4330	14.4330	14.025000	14.0250	-2.604%	5,373	-92.050%
2024-09-20	14.7600	14.7750	14.100000	14.4000	0.000%	6,028	-92.257%
2024-09-19	14.4900	15.5550	14.109000	14.4000	-0.621%	5,622	-92.257%
2024-09-18	15.2100	15.6000	14.490000	14.4900	-3.593%	6,588	-92.305%
2024-09-17	14.5050	15.7500	14.403000	15.0300	+0.805%	6,503	-92.582%
2024-09-16	15.9000	16.8210	14.700000	14.9100	-6.085%	31,698	-92.522%
2024-09-13	15.0900	16.0440	15.000000	15.8760	+5.840%	12,679	-92.977%
2024-09-12	15.6000	15.9000	14.100000	15.0000	0.000%	23,960	-92.567%
2024-09-11	15.6000	15.6000	14.460000	15.0000	-2.420%	5,969	-92.567%
2024-09-10	15.0120	15.6000	14.700000	15.3720	+2.051%	6,034	-92.747%
2024-09-09	15.3600	16.3425	14.160000	15.0630	-2.505%	11,382	-92.598%
2024-09-06	15.8340	16.5000	15.450000	15.4500	-1.905%	17,320	-92.783%
2024-09-05	16.5600	16.8000	15.615000	15.7500	-8.807%	30,555	-92.921%
2024-09-04	16.7220	17.7690	16.203000	17.2710	-46.196%	107,929	-93.544%
2024-09-03	36.9000	36.9000	31.800000	32.1000	-15.748%	4,375	-96.526%
2024-08-30	34.8000	38.7000	33.300000	38.1000	+10.435%	11,403	-97.073%
2024-08-29	30.9000	34.8000	30.603000	34.5000	+6.481%	7,863	-96.768%
2024-08-28	38.1000	38.1000	31.500000	32.4000	-14.961%	20,032	-96.559%
2024-08-27	30.9000	40.8000	29.700000	38.1000	+24.510%	41,431	-97.073%
2024-08-26	30.6000	32.1000	29.109000	30.6000	0.000%	10,577	-96.356%
2024-08-23	28.2000	30.6000	27.000000	30.6000	+13.157%	37,319	-96.356%
2024-08-22	27.2160	28.2297	27.000000	27.0420	-4.513%	9,093	-95.877%
2024-08-21	28.8000	30.0000	26.790000	28.3200	+1.451%	70,124	-96.063%
2024-08-20	30.3000	31.6500	27.645000	27.9150	-8.775%	13,691	-96.006%
2024-08-19	33.3000	33.9000	30.600000	30.6000	-9.735%	11,773	-96.356%
2024-08-16	40.8000	42.0000	30.300000	33.9000	-21.528%	29,196	-96.711%
2024-08-15	57.0000	57.6000	41.400000	43.2000	-20.000%	23,126	-97.419%
2024-08-14	63.9000	66.0000	45.600000	54.0000	-19.283%	37,531	-97.935%
2024-08-13	68.7000	75.6000	59.700000	66.9000	+7.212%	83,381	-98.333%
2024-08-12	43.8000	63.9000	41.400000	62.4000	+48.571%	270,411	-98.213%
2024-08-09	33.0000	42.9000	33.000000	42.0000	+29.630%	57,992	-97.345%
2024-08-08	30.9000	41.7000	25.923000	32.4000	+11.743%	367,795	-96.559%
2024-08-07	28.6710	30.0000	28.200000	28.9950	+4.622%	1,344	-96.155%
2024-08-06	27.9000	32.4000	26.400000	27.7140	+3.057%	985	-95.977%
2024-08-05	28.2000	28.6200	25.833000	26.8920	-6.038%	1,431	-95.854%
2024-08-02	30.0000	30.0030	28.500000	28.6200	-5.545%	4,059	-96.104%
2024-08-01	31.5000	31.5000	30.000000	30.3000	-2.885%	2,813	-96.320%
2024-07-31	31.5000	32.1000	30.900000	31.2000	-0.952%	455	-96.426%
2024-07-30	31.8000	32.1000	31.200000	31.5000	-0.943%	949	-96.460%
2024-07-29	32.1000	32.1000	31.500000	31.8000	+0.474%	1,218	-96.494%
2024-07-26	30.6000	31.8000	30.351000	31.6500	+4.455%	2,339	-96.477%
2024-07-25	31.2000	31.7730	30.000000	30.3000	-4.717%	2,201	-96.320%
2024-07-24	32.4000	32.4000	31.206000	31.8000	+0.952%	812	-96.494%
2024-07-23	30.9000	32.7000	30.300000	31.5000	+0.962%	5,561	-96.460%
2024-07-22	31.8000	31.8000	30.300000	31.2000	+1.961%	2,112	-96.426%
2024-07-19	32.1000	32.6970	30.300000	30.6000	0.000%	3,100	-96.356%
2024-07-18	34.2000	34.2000	30.000000	30.6000	-8.929%	7,602	-96.356%
2024-07-17	34.2000	34.2000	33.597000	33.6000	-0.885%	1,585	-96.682%
2024-07-16	34.8000	34.8000	33.600000	33.9000	-4.237%	1,976	-96.711%
2024-07-15	34.5000	35.5500	33.300000	35.4000	+5.830%	6,213	-96.850%
2024-07-12	34.5000	34.8000	32.700000	33.4500	-2.193%	7,422	-96.667%
2024-07-11	37.2000	37.2000	32.700000	34.2000	-3.390%	7,659	-96.740%
2024-07-10	32.7000	36.3000	32.700000	35.4000	+11.321%	12,291	-96.850%
2024-07-09	31.8000	32.4000	30.603000	31.8000	+2.913%	6,935	-96.494%
2024-07-08	30.9000	31.8000	30.600000	30.9000	+1.388%	10,893	-96.392%
2024-07-05	31.2000	31.2000	30.477000	30.4770	-1.369%	1,127	-96.342%
2024-07-03	32.7000	32.7000	30.600000	30.9000	+0.980%	2,683	-96.392%
2024-07-02	31.2000	31.2000	30.000000	30.6000	-3.783%	1,639	-96.356%
2024-07-01	31.8000	32.7000	30.672000	31.8030	+1.933%	1,516	-96.494%
2024-06-28	30.3000	31.6500	30.000000	31.2000	+5.051%	1,916	-96.426%
2024-06-27	30.9000	30.9000	29.103000	29.7000	-1.980%	5,333	-96.246%
2024-06-26	29.9790	30.9000	29.400000	30.3000	+1.000%	4,448	-96.320%
2024-06-25	31.5000	31.5000	29.100000	30.0000	-23.372%	11,486	-96.283%
2024-06-24	45.0000	45.0000	37.500000	39.1500	-9.375%	1,708	-97.152%
2024-06-21	47.1000	47.1000	42.000000	43.2000	-0.690%	1,461	-97.419%
2024-06-20	43.5000	45.9000	39.996000	43.5000	-5.229%	1,314	-97.437%
2024-06-18	47.7000	50.2350	45.690000	45.9000	-5.556%	538	-97.571%
2024-06-17	53.1000	53.1000	48.600000	48.6000	-1.220%	395	-97.706%
2024-06-14	49.9560	50.6970	48.900000	49.2000	-2.959%	338	-97.734%
2024-06-13	50.4000	52.5000	49.800000	50.7000	-1.170%	526	-97.801%
2024-06-12	52.5000	60.6000	49.500000	51.3000	-2.286%	2,749	-97.827%
2024-06-11	51.9000	52.8000	50.727000	52.5000	+4.728%	384	-97.876%
2024-06-10	48.9000	52.2270	48.789000	50.1300	+0.060%	732	-97.776%
2024-06-07	51.0000	53.0970	49.851000	50.1000	-2.907%	1,105	-97.774%
2024-06-06	59.9970	59.9970	50.403000	51.6000	-12.020%	1,540	-97.839%
2024-06-05	60.0000	60.5700	58.500000	58.6500	-3.695%	761	-98.099%
2024-06-04	63.0000	63.0000	59.997000	60.9000	-1.932%	318	-98.169%
2024-06-03	63.0000	63.0000	58.278000	62.1000	+2.475%	597	-98.205%
2024-05-31	60.9000	63.8970	59.400000	60.6000	-0.980%	531	-98.160%
2024-05-30	63.6000	63.6000	60.000000	61.2000	+3.553%	701	-98.178%
2024-05-29	61.2000	64.2000	58.800000	59.1000	-7.075%	1,050	-98.113%
2024-05-28	66.9000	66.9000	61.500000	63.6000	-4.505%	1,690	-98.247%
2024-05-24	65.4000	70.8000	64.800000	66.6000	+1.835%	1,479	-98.326%
2024-05-23	68.4000	75.0000	63.003000	65.4000	-13.147%	1,771	-98.295%
2024-05-22	89.4000	89.4000	45.000000	75.3000	-17.434%	27,867	-98.519%
2024-05-21	93.0000	96.0000	82.803000	91.2000	-0.977%	7,147	-98.777%
2024-05-20	71.4000	102.9000	71.400000	92.1000	+31.760%	40,015	-98.789%
2024-05-17	48.0000	72.0000	48.000000	69.9000	+42.073%	17,815	-98.405%

document.getElementById("gcDFNT").onerror = function(){this.style.display='none';}; .dark-mode .F6YhSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6YhSQ{ color: #333333; background-color: white; border: 2px solid #333333; }OGENOragenics Inc.stock NYSEAMERICAN

OGEN
Oragenics Inc.
stock NYSEAMERICAN