Dark

OGEN
Oragenics Inc.
stock NYSEAMERICAN

At Close

Apr 30, 2026 3:54:30 PM EDT

0.5942USD-1.671%(-0.0101)87,888

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 30, 2026 9:12:30 AM EDT

0.5700USD-5.676%(-0.0343)4,856

After-hours

Apr 30, 2026 4:40:30 PM EDT

0.6000USD+0.976%(+0.0058)1,544

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	0.600000	0.600000	0.570000	0.59420	-1.671%	87,888	0.000%
2026-04-29	0.627800	0.640000	0.600000	0.60430	-1.210%	25,533	-1.671%
2026-04-28	0.630000	0.641700	0.605500	0.61170	-2.905%	35,536	-2.861%
2026-04-27	0.650500	0.662501	0.630000	0.63000	-1.869%	23,952	-5.683%
2026-04-24	0.680000	0.680000	0.620000	0.64200	+1.743%	35,155	-7.445%
2026-04-23	0.656000	0.677300	0.630100	0.63100	-5.947%	23,884	-5.832%
2026-04-22	0.694900	0.700300	0.657500	0.67090	+1.652%	29,191	-11.432%
2026-04-21	0.712300	0.719700	0.660000	0.66000	-6.648%	58,568	-9.970%
2026-04-20	0.770000	0.789900	0.702100	0.70700	-1.119%	122,856	-15.955%
2026-04-17	0.695500	0.769900	0.690000	0.71500	+5.132%	186,348	-16.895%
2026-04-16	0.689000	0.699800	0.680100	0.68010	+0.488%	51,108	-12.630%
2026-04-15	0.631000	0.679300	0.631000	0.67680	+3.328%	26,568	-12.204%
2026-04-14	0.689800	0.689800	0.634600	0.65500	-3.832%	55,178	-9.282%
2026-04-13	0.570100	0.689900	0.570100	0.68110	+12.952%	107,903	-12.759%
2026-04-10	0.618700	0.639900	0.600100	0.60300	-2.742%	20,629	-1.459%
2026-04-09	0.649799	0.649800	0.612700	0.62000	+3.506%	34,990	-4.161%
2026-04-08	0.615000	0.630000	0.572600	0.59900	+5.644%	76,816	-0.801%
2026-04-07	0.543000	0.616300	0.543000	0.56700	-3.027%	40,351	+4.797%
2026-04-06	0.563700	0.616000	0.560301	0.58470	+3.984%	74,624	+1.625%
2026-04-02	0.537600	0.579800	0.529600	0.56230	+2.236%	80,588	+5.673%
2026-04-01	0.570400	0.579150	0.550000	0.55000	-1.803%	58,705	+8.036%
2026-03-31	0.503800	0.568900	0.503800	0.56010	+11.175%	129,697	+6.088%
2026-03-30	0.520000	0.545000	0.503800	0.50380	-4.943%	56,867	+17.944%
2026-03-27	0.587000	0.590000	0.521800	0.53000	-8.336%	76,029	+12.113%
2026-03-26	0.633000	0.639900	0.576300	0.57820	-7.340%	198,589	+2.767%
2026-03-25	0.650000	0.679600	0.611000	0.62400	-4.000%	174,034	-4.776%
2026-03-24	0.672300	0.707900	0.650000	0.65000	-4.327%	63,491	-8.585%
2026-03-23	0.745000	0.745000	0.660100	0.67940	-8.928%	170,825	-12.540%
2026-03-20	0.741000	0.746000	0.683400	0.74600	-0.824%	134,424	-20.349%
2026-03-19	0.773600	0.799800	0.740901	0.75220	-4.543%	42,798	-21.005%
2026-03-18	0.760000	0.788000	0.734000	0.78800	+1.559%	117,735	-24.594%
2026-03-17	0.762100	0.800000	0.750100	0.77590	-3.013%	167,793	-23.418%
2026-03-16	0.889000	0.889000	0.777200	0.80000	-9.707%	233,597	-25.725%
2026-03-13	0.990000	0.990000	0.852500	0.88600	-7.670%	400,169	-32.935%
2026-03-12	0.989000	1.040000	0.930199	0.95960	+8.503%	1,228,280	-38.078%
2026-03-11	1.040000	1.110000	0.850000	0.88440	-9.902%	1,528,335	-32.813%
2026-03-10	0.990000	1.005000	0.902500	0.98160	+2.229%	350,413	-39.466%
2026-03-09	0.879900	0.980000	0.879900	0.96020	+6.701%	278,563	-38.117%
2026-03-06	0.843400	0.940000	0.836300	0.89990	+1.283%	208,673	-33.970%
2026-03-05	0.830000	0.889900	0.790100	0.88850	+3.170%	200,233	-33.123%
2026-03-04	0.870000	0.870000	0.802210	0.86120	+3.822%	97,265	-31.003%
2026-03-03	0.838000	0.838000	0.783900	0.82950	-0.265%	74,968	-28.366%
2026-03-02	0.780100	0.831800	0.780000	0.83170	-0.988%	58,824	-28.556%
2026-02-27	0.838200	0.872400	0.791100	0.84000	-4.524%	185,958	-29.262%
2026-02-26	0.798100	0.930200	0.779800	0.87980	+11.086%	657,793	-32.462%
2026-02-25	0.740000	1.011000	0.690100	0.79200	+12.245%	6,451,285	-24.975%
2026-02-24	0.738000	0.738000	0.673500	0.70560	+9.023%	62,800	-15.788%
2026-02-23	0.677000	0.689300	0.633800	0.64720	-6.094%	27,133	-8.189%
2026-02-20	0.677000	0.689200	0.660200	0.68920	-0.145%	19,716	-13.784%
2026-02-19	0.717100	0.717100	0.660600	0.69020	-3.952%	20,817	-13.909%
2026-02-18	0.638000	0.719000	0.633520	0.71860	+12.475%	130,431	-17.311%
2026-02-17	0.665000	0.665000	0.620300	0.63890	-2.681%	40,628	-6.996%
2026-02-13	0.650000	0.660000	0.642250	0.65650	+1.783%	22,229	-9.490%
2026-02-12	0.660000	0.668200	0.611100	0.64500	-2.715%	61,719	-7.876%
2026-02-11	0.750000	0.750000	0.655000	0.66300	-7.660%	28,007	-10.377%
2026-02-10	0.690000	0.718000	0.674289	0.71800	+3.443%	73,098	-17.242%
2026-02-09	0.759000	0.759000	0.650000	0.69410	-5.178%	118,356	-14.393%
2026-02-06	0.688000	0.764800	0.634800	0.73200	+12.667%	167,309	-18.825%
2026-02-05	0.744600	0.744600	0.632100	0.64970	-13.535%	115,633	-8.542%
2026-02-04	0.775500	0.779500	0.735000	0.75140	-3.630%	71,339	-20.921%
2026-02-03	0.782100	0.821500	0.742700	0.77970	-7.234%	118,553	-23.791%
2026-02-02	0.843100	0.843100	0.800900	0.84050	-0.036%	27,911	-29.304%
2026-01-30	0.810000	0.840800	0.790000	0.84080	+2.387%	60,000	-29.329%
2026-01-29	0.810700	0.835800	0.784000	0.82120	-1.747%	154,930	-27.642%
2026-01-28	0.822600	0.845300	0.780000	0.83580	+3.326%	184,153	-28.906%
2026-01-27	0.829000	0.829699	0.772200	0.80890	+0.447%	111,136	-26.542%
2026-01-26	0.800000	0.839900	0.783000	0.80530	-6.153%	161,519	-26.214%
2026-01-23	0.860000	0.900000	0.800000	0.85810	-7.473%	641,391	-30.754%
2026-01-22	0.980800	1.010000	0.848900	0.92740	-6.323%	16,471,152	-35.928%
2026-01-21	0.979600	1.030000	0.951100	0.99000	+2.062%	145,667	-39.980%
2026-01-20	0.950000	0.970000	0.900500	0.97000	+2.105%	27,316	-38.742%
2026-01-16	0.930000	0.950000	0.880000	0.95000	+1.366%	30,284	-37.453%
2026-01-15	0.930000	0.937200	0.905100	0.93720	+1.875%	20,903	-36.598%
2026-01-14	0.914000	0.929800	0.889800	0.91995	+4.647%	32,268	-35.410%
2026-01-13	0.859800	0.879600	0.852425	0.87910	+2.245%	11,457	-32.408%
2026-01-12	0.856800	0.868200	0.816300	0.85980	+3.453%	41,592	-30.891%
2026-01-09	0.856600	0.860000	0.810100	0.83110	-2.224%	47,442	-28.504%
2026-01-08	0.880000	0.882000	0.840000	0.85000	-3.431%	28,723	-30.094%
2026-01-07	0.880000	0.886800	0.875200	0.88020	+1.172%	11,201	-32.493%
2026-01-06	0.870200	0.910000	0.856803	0.87000	-0.446%	52,811	-31.701%
2026-01-05	0.830000	0.875000	0.820000	0.87390	+4.659%	45,741	-32.006%
2026-01-02	0.840000	0.840000	0.800000	0.83500	+6.614%	53,048	-28.838%
2025-12-31	0.735000	0.783200	0.735000	0.78320	+3.818%	53,606	-24.132%
2025-12-30	0.814600	0.820100	0.740000	0.75440	-8.179%	205,318	-21.235%
2025-12-29	0.849100	0.849800	0.811513	0.82160	-4.354%	74,071	-27.678%
2025-12-26	0.830000	0.880000	0.830000	0.85900	+2.862%	78,201	-30.827%
2025-12-24	0.820000	0.845000	0.820000	0.83510	+0.675%	34,268	-28.847%
2025-12-23	0.840000	0.840000	0.821000	0.82950	-0.432%	36,059	-28.366%
2025-12-22	0.892100	0.892100	0.830000	0.83310	-5.092%	131,752	-28.676%
2025-12-19	0.838900	0.889900	0.835711	0.87780	+6.413%	44,826	-32.308%
2025-12-18	0.824900	0.839100	0.824900	0.82490	0.000%	26,783	-27.967%
2025-12-17	0.820000	0.834900	0.820000	0.82490	-0.133%	42,176	-27.967%
2025-12-16	0.840000	0.852500	0.820000	0.82600	-1.255%	52,877	-28.063%
2025-12-15	0.890000	0.890000	0.830000	0.83650	-8.479%	174,589	-28.966%
2025-12-12	0.944100	0.985000	0.863000	0.91400	-1.794%	403,335	-34.989%
2025-12-11	0.950000	0.962400	0.930100	0.93070	-3.843%	14,860	-36.156%
2025-12-10	0.972500	0.990000	0.930100	0.96790	-1.736%	56,449	-38.609%
2025-12-09	0.980000	1.000000	0.939600	0.98500	+0.943%	87,345	-39.675%
2025-12-08	0.920000	0.975800	0.883500	0.97580	+10.447%	113,441	-39.106%
2025-12-05	0.855000	1.030000	0.855000	0.88350	+3.746%	239,228	-32.745%
2025-12-04	0.870000	0.889100	0.845300	0.85160	-1.486%	52,615	-30.225%
2025-12-03	0.859899	0.888799	0.853000	0.86445	+1.330%	34,537	-31.263%
2025-12-02	0.850000	0.859800	0.850000	0.85310	+1.560%	21,246	-30.348%
2025-12-01	0.880000	0.889200	0.840000	0.84000	-3.448%	58,406	-29.262%
2025-11-28	0.960000	0.960000	0.844700	0.87000	-4.396%	65,833	-31.701%
2025-11-26	0.942000	0.961400	0.910000	0.91000	-3.191%	19,545	-34.703%
2025-11-25	1.060000	1.060000	0.928600	0.94000	-0.519%	39,531	-36.787%
2025-11-24	0.900000	0.945000	0.900000	0.94490	+5.540%	50,724	-37.115%
2025-11-21	0.940000	0.940000	0.820000	0.89530	-1.928%	47,506	-33.631%
2025-11-20	0.999900	1.070000	0.910000	0.91290	-8.527%	169,221	-34.911%
2025-11-19	1.070000	1.090100	0.940500	0.99800	-7.815%	160,516	-40.461%
2025-11-18	1.097800	1.100000	1.080000	1.08260	-2.468%	19,664	-45.114%
2025-11-17	1.110000	1.130000	1.090000	1.11000	-0.893%	17,421	-46.468%
2025-11-14	1.090000	1.150000	1.090000	1.12000	-1.754%	16,330	-46.946%
2025-11-13	1.220000	1.220000	1.110000	1.14000	-1.724%	31,515	-47.877%
2025-11-12	1.160000	1.200000	1.150100	1.16000	+2.655%	35,666	-48.776%
2025-11-11	1.140000	1.155000	1.120100	1.13000	+0.893%	17,183	-47.416%
2025-11-10	1.080000	1.150000	1.080000	1.12000	+0.242%	25,187	-46.946%
2025-11-07	1.060000	1.140000	1.060000	1.11730	+0.206%	68,001	-46.818%
2025-11-06	1.150000	1.150000	1.080000	1.11500	-2.193%	47,194	-46.709%
2025-11-05	1.140000	1.170000	1.130000	1.14000	+0.885%	19,285	-47.877%
2025-11-04	1.200000	1.208100	1.110000	1.13000	-7.377%	56,456	-47.416%
2025-11-03	1.230000	1.230000	1.190000	1.22000	-0.408%	44,504	-51.295%
2025-10-31	1.200000	1.230000	1.190000	1.22500	-0.407%	44,294	-51.494%
2025-10-30	1.270000	1.290000	1.202000	1.23000	-4.651%	89,189	-51.691%
2025-10-29	1.290000	1.329900	1.270000	1.29000	-0.769%	38,143	-53.938%
2025-10-28	1.310000	1.340000	1.290000	1.30000	-2.256%	19,781	-54.292%
2025-10-27	1.320000	1.339900	1.292500	1.33000	+0.758%	38,820	-55.323%
2025-10-24	1.290000	1.320000	1.270000	1.32000	+3.125%	37,817	-54.985%
2025-10-23	1.290000	1.309800	1.260000	1.28000	-0.775%	44,681	-53.578%
2025-10-22	1.320000	1.360000	1.280000	1.29000	-5.839%	95,021	-53.938%
2025-10-21	1.450000	1.450000	1.310000	1.37000	+1.481%	221,321	-56.628%
2025-10-20	1.260000	1.360000	1.260000	1.35000	+7.143%	64,534	-55.985%
2025-10-17	1.300000	1.300000	1.250000	1.26000	-3.077%	66,509	-52.841%
2025-10-16	1.360000	1.360000	1.300000	1.30000	-4.412%	44,022	-54.292%
2025-10-15	1.360000	1.390000	1.322618	1.36000	-2.158%	110,227	-56.309%
2025-10-14	1.310000	1.390000	1.290000	1.39000	+7.752%	249,912	-57.252%
2025-10-13	1.270000	1.320000	1.270000	1.29000	-0.769%	65,392	-53.938%
2025-10-10	1.390000	1.400000	1.280000	1.30000	-6.475%	165,804	-54.292%
2025-10-09	1.410000	1.410000	1.370000	1.39000	0.000%	88,227	-57.252%
2025-10-08	1.370000	1.450000	1.330000	1.39000	+1.460%	414,415	-57.252%
2025-10-07	1.310000	1.391000	1.270000	1.37000	+5.385%	1,942,190	-56.628%
2025-10-06	1.260000	1.320000	1.260000	1.30000	-0.763%	121,731	-54.292%
2025-10-03	1.370000	1.370000	1.260000	1.31000	-2.963%	196,226	-54.641%
2025-10-02	1.420000	1.420000	1.330000	1.35000	-4.930%	105,775	-55.985%
2025-10-01	1.310000	1.430000	1.300000	1.42000	+8.397%	173,015	-58.155%
2025-09-30	1.310000	1.332900	1.300000	1.31000	-2.239%	56,536	-54.641%
2025-09-29	1.270000	1.340000	1.260000	1.34000	+5.512%	113,831	-55.657%
2025-09-26	1.260000	1.360000	1.240000	1.27000	-0.781%	74,853	-53.213%
2025-09-25	1.280000	1.310000	1.250000	1.28000	-1.538%	87,331	-53.578%
2025-09-24	1.340000	1.340000	1.260000	1.30000	-3.704%	114,915	-54.292%
2025-09-23	1.320000	1.440000	1.320000	1.35000	+0.746%	405,806	-55.985%
2025-09-22	1.220000	1.340000	1.160000	1.34000	+12.605%	237,654	-55.657%
2025-09-19	1.240000	1.280000	1.190000	1.19000	-1.653%	102,699	-50.067%
2025-09-18	1.280000	1.291400	1.210000	1.21000	-3.968%	138,885	-50.893%
2025-09-17	1.290000	1.320000	1.250000	1.26000	-3.077%	97,462	-52.841%
2025-09-16	1.270000	1.310000	1.222100	1.30000	+2.362%	146,808	-54.292%
2025-09-15	1.220000	1.340000	1.210000	1.27000	+4.959%	321,701	-53.213%
2025-09-12	1.100000	1.250000	1.100000	1.21000	+5.217%	236,710	-50.893%
2025-09-11	1.100000	1.160000	1.100000	1.15000	+1.322%	76,955	-48.330%
2025-09-10	1.170000	1.170000	1.120000	1.13500	-2.575%	76,783	-47.648%
2025-09-09	1.160000	1.170000	1.150000	1.16500	-0.427%	77,367	-48.996%
2025-09-08	1.110000	1.180000	1.100200	1.17000	+8.333%	243,585	-49.214%
2025-09-05	1.060000	1.090000	1.050000	1.08000	+1.887%	81,876	-44.981%
2025-09-04	1.070000	1.080000	1.020600	1.06000	-0.935%	70,738	-43.943%
2025-09-03	1.060000	1.070000	1.050000	1.07000	+1.905%	93,806	-44.467%
2025-09-02	1.010000	1.070000	1.010000	1.05000	+1.942%	152,311	-43.410%
2025-08-29	1.110000	1.110000	1.030000	1.03000	-7.904%	119,947	-42.311%
2025-08-28	1.120000	1.125600	1.069800	1.11840	+1.673%	72,956	-46.871%
2025-08-27	1.119800	1.120000	1.100000	1.10000	-1.786%	19,656	-45.982%
2025-08-26	1.120000	1.130000	1.100100	1.12000	0.000%	57,990	-46.946%
2025-08-25	1.110000	1.120000	1.090000	1.12000	+1.818%	87,803	-46.946%
2025-08-22	1.070000	1.126500	1.070000	1.10000	+1.852%	64,699	-45.982%
2025-08-21	1.070000	1.100000	1.070000	1.08000	0.000%	57,087	-44.981%
2025-08-20	1.060000	1.090000	1.030000	1.08000	+1.887%	79,134	-44.981%
2025-08-19	1.110000	1.120000	1.030000	1.06000	-3.636%	148,763	-43.943%
2025-08-18	1.140000	1.160000	1.090000	1.10000	-4.348%	105,559	-45.982%
2025-08-15	1.200000	1.200000	1.130000	1.15000	-3.361%	73,208	-48.330%
2025-08-14	1.180000	1.190000	1.130000	1.19000	+3.478%	88,667	-50.067%
2025-08-13	1.160000	1.170000	1.130100	1.15000	-1.709%	145,273	-48.330%
2025-08-12	1.170000	1.199900	1.140000	1.17000	0.000%	132,747	-49.214%
2025-08-11	1.160000	1.180000	1.154100	1.17000	+0.862%	130,773	-49.214%
2025-08-08	1.300000	1.348700	1.030000	1.16000	-10.769%	442,251	-48.776%
2025-08-07	1.300000	1.330000	1.290300	1.30000	-0.763%	79,104	-54.292%
2025-08-06	1.270000	1.340000	1.260000	1.31000	-0.758%	117,006	-54.641%
2025-08-05	1.250000	1.340000	1.250000	1.32000	+4.762%	100,056	-54.985%
2025-08-04	1.260000	1.280000	1.250000	1.26000	+0.800%	75,583	-52.841%
2025-08-01	1.240000	1.290000	1.230000	1.25000	-0.794%	113,389	-52.464%
2025-07-31	1.290000	1.330000	1.250000	1.26000	-2.326%	177,171	-52.841%
2025-07-30	1.360000	1.380000	1.260000	1.29000	-5.147%	322,259	-53.938%
2025-07-29	1.410000	1.410000	1.350000	1.36000	-1.449%	160,379	-56.309%
2025-07-28	1.400000	1.420000	1.360000	1.38000	-0.719%	146,381	-56.942%
2025-07-25	1.430000	1.459500	1.352600	1.39000	-2.797%	141,646	-57.252%
2025-07-24	1.440000	1.493400	1.400000	1.43000	-0.694%	400,585	-58.448%
2025-07-23	1.400000	1.440000	1.380000	1.44000	+4.348%	236,629	-58.736%
2025-07-22	1.370000	1.400000	1.310500	1.38000	+4.545%	173,606	-56.942%
2025-07-21	1.390000	1.390000	1.310000	1.32000	-2.222%	157,973	-54.985%
2025-07-18	1.450000	1.450000	1.350000	1.35000	-5.594%	211,382	-55.985%
2025-07-17	1.420000	1.445300	1.350000	1.43000	+0.704%	286,329	-58.448%
2025-07-16	1.350000	1.450000	1.300000	1.42000	+5.970%	1,055,493	-58.155%
2025-07-15	1.400000	1.410000	1.310000	1.34000	-4.965%	197,016	-55.657%
2025-07-14	1.420000	1.450000	1.370000	1.41000	-0.704%	311,302	-57.858%
2025-07-11	1.450000	1.474000	1.320000	1.42000	-2.740%	325,830	-58.155%
2025-07-10	1.420000	1.490000	1.410000	1.46000	+2.817%	239,288	-59.301%
2025-07-09	1.450000	1.500000	1.400000	1.42000	-5.333%	416,630	-58.155%
2025-07-08	1.500000	1.540000	1.430000	1.50000	-2.597%	692,089	-60.387%
2025-07-07	1.550000	1.570000	1.390000	1.54000	+0.654%	846,250	-61.416%
2025-07-03	1.550000	1.580000	1.430000	1.53000	+6.250%	2,000,636	-61.163%
2025-07-02	1.400000	1.500000	1.350000	1.44000	-7.097%	2,253,616	-58.736%
2025-07-01	1.790000	1.800000	1.540000	1.55000	-59.424%	15,488,544	-61.665%
2025-06-30	3.880000	4.000000	3.581000	3.82000	-5.679%	133,401	-84.445%
2025-06-27	3.540000	4.190000	3.310000	4.05000	+16.046%	309,881	-85.328%
2025-06-26	3.560000	3.880000	3.310000	3.49000	+0.867%	191,541	-82.974%
2025-06-25	3.630000	3.830000	3.460000	3.46000	-4.155%	81,656	-82.827%
2025-06-24	3.560000	3.798500	3.491000	3.61000	+1.404%	47,313	-83.540%
2025-06-23	3.620000	3.660000	3.410100	3.56000	-2.466%	49,815	-83.309%
2025-06-20	3.670000	3.775000	3.560100	3.65000	-1.617%	36,059	-83.721%
2025-06-18	4.250000	4.370000	3.675000	3.71000	-15.103%	85,599	-83.984%
2025-06-17	4.850000	4.850000	4.280000	4.37000	+0.460%	68,293	-86.403%
2025-06-16	4.610000	4.672000	4.170000	4.35000	-0.229%	46,360	-86.340%
2025-06-13	4.700000	4.830000	4.130000	4.36000	-5.832%	80,984	-86.372%
2025-06-12	4.680000	4.880000	4.420000	4.63000	-6.085%	59,922	-87.166%
2025-06-11	4.820000	5.190000	4.460000	4.93000	+9.313%	144,790	-87.947%
2025-06-10	4.070000	4.690000	4.020000	4.51000	+4.157%	79,330	-86.825%
2025-06-09	4.120000	5.240000	4.020000	4.33000	+1.168%	182,428	-86.277%
2025-06-06	3.590000	4.340000	3.400100	4.28000	+21.246%	203,790	-86.117%
2025-06-05	3.620000	3.900000	3.341000	3.53000	-4.595%	211,160	-83.167%
2025-06-04	3.530000	4.000000	3.120000	3.70000	-16.100%	798,741	-83.941%
2025-06-03	4.690000	7.600000	4.120000	4.41000	-11.976%	1,358,334	-86.526%
2025-06-02	8.100000	9.600000	4.887000	5.01000	+39.167%	9,059,058	-88.140%
2025-05-30	4.110000	4.110000	3.300000	3.60000	-9.366%	45,798	-83.494%
2025-05-29	3.957000	4.347000	3.900000	3.97200	-4.542%	40,404	-85.040%
2025-05-28	5.460000	5.460000	3.780000	4.16100	-27.760%	110,476	-85.720%
2025-05-27	5.664000	5.910000	5.664000	5.76000	+1.053%	3,721	-89.684%
2025-05-23	5.730000	5.826000	5.460000	5.70000	-2.213%	4,657	-89.575%
2025-05-22	5.757000	5.841000	5.631000	5.82900	+1.198%	2,128	-89.806%
2025-05-21	5.967000	6.108000	5.625000	5.76000	-4.950%	6,775	-89.684%
2025-05-20	5.952000	6.144000	5.733000	6.06000	+1.610%	7,134	-90.195%
2025-05-19	5.937000	6.003000	5.853000	5.96400	-0.600%	9,582	-90.037%
2025-05-16	6.000000	6.033000	5.724000	6.00000	+2.775%	12,930	-90.097%
2025-05-15	5.340000	5.916000	5.340000	5.83800	-0.613%	11,510	-89.822%
2025-05-14	5.703000	6.450000	5.550000	5.87400	-0.102%	34,292	-89.884%
2025-05-13	5.670000	6.150000	5.403000	5.88000	+8.889%	50,107	-89.895%
2025-05-12	5.100000	5.400000	5.100000	5.40000	+6.762%	11,858	-88.996%
2025-05-09	5.400000	5.577000	4.959000	5.05800	-6.333%	12,163	-88.252%
2025-05-08	5.700000	5.700000	4.995000	5.40000	+5.882%	8,126	-88.996%
2025-05-07	5.442000	5.496000	4.944000	5.10000	-5.187%	11,438	-88.349%
2025-05-06	5.304000	5.517000	5.190000	5.37900	+5.471%	5,436	-88.953%
2025-05-05	5.700000	5.700000	5.100000	5.10000	-12.776%	14,468	-88.349%
2025-05-02	6.000000	6.000000	5.700000	5.84700	-1.066%	7,984	-89.838%
2025-05-01	5.790000	5.910000	5.601000	5.91000	+6.028%	7,038	-89.946%
2025-04-30	5.796000	5.796000	5.469000	5.57400	-3.229%	3,879	-89.340%
2025-04-29	6.000000	6.000000	5.703000	5.76000	+0.209%	4,741	-89.684%
2025-04-28	6.000000	6.165000	5.610000	5.74800	-2.741%	10,439	-89.662%
2025-04-25	5.817000	5.939700	5.592000	5.91000	+1.494%	4,633	-89.946%
2025-04-24	5.895000	5.895000	5.574300	5.82300	+0.052%	6,789	-89.796%
2025-04-23	5.760000	5.910000	5.661000	5.82000	+3.743%	11,200	-89.790%
2025-04-22	5.577000	5.760000	5.415000	5.61000	+2.186%	9,178	-89.408%
2025-04-21	5.394000	5.490000	5.160000	5.49000	+4.571%	5,124	-89.177%
2025-04-17	5.400000	5.400000	5.100000	5.25000	-2.016%	7,133	-88.682%
2025-04-16	5.718000	5.724000	5.253000	5.35800	-4.133%	4,744	-88.910%
2025-04-15	5.460000	5.640000	5.325000	5.58900	-1.637%	4,070	-89.368%
2025-04-14	6.180000	6.276000	5.532000	5.68200	-0.838%	6,824	-89.542%
2025-04-11	5.550000	5.835000	5.364000	5.73000	+7.910%	10,313	-89.630%
2025-04-10	5.529000	5.598000	5.169000	5.31000	-6.842%	6,022	-88.810%
2025-04-09	5.310000	5.700000	4.851000	5.70000	+6.682%	20,196	-89.575%
2025-04-08	5.400000	5.700000	5.238000	5.34300	+2.356%	13,453	-88.879%
2025-04-07	5.400000	5.526000	5.100000	5.22000	-7.051%	12,057	-88.617%
2025-04-04	6.276000	6.276000	5.310000	5.61600	-9.478%	23,554	-89.420%
2025-04-03	5.817000	6.294000	5.640000	6.20400	+3.452%	55,581	-90.422%
2025-04-02	6.222000	6.303000	5.733000	5.99700	-5.841%	19,244	-90.092%
2025-04-01	6.354000	6.450000	6.204000	6.36900	+1.095%	10,201	-90.670%
2025-03-31	6.351000	6.447000	5.793000	6.30000	-2.823%	11,638	-90.568%
2025-03-28	6.750000	6.894000	6.348000	6.48300	-7.650%	9,192	-90.834%
2025-03-27	7.338000	7.368000	6.660000	7.02000	-4.955%	17,128	-91.536%
2025-03-26	7.500000	7.650000	7.233000	7.38600	-2.224%	6,747	-91.955%
2025-03-25	7.671000	7.860000	7.383000	7.55400	-3.154%	5,832	-92.134%
2025-03-24	7.791000	8.070000	7.560300	7.80000	0.000%	7,439	-92.382%
2025-03-21	7.440000	7.800000	7.230000	7.80000	+1.682%	11,249	-92.382%
2025-03-20	7.797000	7.797000	7.410000	7.67100	+0.432%	12,225	-92.254%
2025-03-19	7.800000	7.872000	7.380000	7.63800	-2.077%	10,226	-92.220%
2025-03-18	7.800000	7.884000	7.641000	7.80000	-2.985%	7,276	-92.382%
2025-03-17	8.148000	8.328000	7.290000	8.04000	-4.286%	23,643	-92.609%
2025-03-14	8.331000	9.000000	8.331000	8.40000	-2.507%	13,991	-92.926%
2025-03-13	8.700000	8.823000	8.403000	8.61600	+0.772%	9,159	-93.104%
2025-03-12	8.700000	8.700000	8.250000	8.55000	-0.697%	4,830	-93.050%
2025-03-11	8.295000	8.700000	8.160000	8.61000	+0.702%	8,123	-93.099%
2025-03-10	8.700000	9.300000	8.145000	8.55000	+0.352%	24,106	-93.050%
2025-03-07	8.562000	8.700000	7.866000	8.52000	+2.416%	16,987	-93.026%
2025-03-06	8.145000	8.397000	7.983000	8.31900	-0.929%	10,417	-92.857%
2025-03-05	8.100000	8.400000	7.905000	8.39700	+3.705%	8,111	-92.924%
2025-03-04	8.100000	8.100000	7.563000	8.09700	-0.443%	17,213	-92.661%
2025-03-03	8.526000	8.526000	7.863000	8.13300	-6.517%	13,175	-92.694%
2025-02-28	8.697000	8.700000	7.728000	8.70000	+6.618%	15,650	-93.170%
2025-02-27	7.971000	8.613000	7.905000	8.16000	-2.857%	12,849	-92.718%
2025-02-26	8.196000	8.496000	7.920000	8.40000	+2.377%	10,037	-92.926%
2025-02-25	7.980000	8.340000	7.878000	8.20500	+0.478%	16,500	-92.758%
2025-02-24	8.490000	8.568000	7.860000	8.16600	-4.725%	26,879	-92.723%
2025-02-21	8.820000	8.820000	8.550000	8.57100	+1.025%	15,133	-93.067%
2025-02-20	8.700000	8.793000	8.418000	8.48400	-5.005%	17,369	-92.996%
2025-02-19	9.153000	9.153000	8.640000	8.93100	+2.655%	14,408	-93.347%
2025-02-18	9.090000	9.090000	8.640000	8.70000	-2.685%	23,362	-93.170%
2025-02-14	8.700000	9.000000	8.700000	8.94000	+1.361%	22,956	-93.353%
2025-02-13	8.508000	9.543000	8.283000	8.82000	0.000%	63,359	-93.263%
2025-02-12	8.700000	8.820000	8.028000	8.82000	+9.701%	34,537	-93.263%
2025-02-11	8.304000	9.120000	8.040000	8.04000	-6.783%	102,507	-92.609%
2025-02-10	7.755000	9.000000	7.500000	8.62500	+11.176%	90,094	-93.111%
2025-02-07	8.295000	8.304000	7.500000	7.75800	-9.263%	115,846	-92.341%
2025-02-06	8.346000	8.625000	7.500000	8.55000	-3.716%	256,551	-93.050%
2025-02-05	16.023000	18.897000	7.626000	8.88000	+4.189%	8,263,239	-93.309%
2025-02-04	8.466000	8.760000	7.800000	8.52300	-2.338%	461,177	-93.028%
2025-02-03	9.420000	9.420000	8.310000	8.72700	-5.858%	8,573	-93.191%
2025-01-31	9.270000	9.270000	8.850000	9.27000	+0.783%	3,503	-93.590%
2025-01-30	8.880000	9.420000	8.790000	9.19800	+0.294%	4,043	-93.540%
2025-01-29	8.877000	9.567000	8.703000	9.17100	+0.230%	6,114	-93.521%
2025-01-28	9.000000	9.363000	8.706000	9.15000	-0.974%	5,476	-93.506%
2025-01-27	9.135000	9.540000	8.703000	9.24000	+0.326%	5,699	-93.569%
2025-01-24	8.700000	9.270000	8.550000	9.21000	+8.099%	10,527	-93.548%
2025-01-23	8.670000	8.670000	8.400000	8.52000	-0.106%	8,530	-93.026%
2025-01-22	8.544000	8.637000	8.436000	8.52900	-1.285%	6,394	-93.033%
2025-01-21	8.826000	9.000000	8.244000	8.64000	+2.128%	20,627	-93.123%
2025-01-17	8.805000	8.833500	8.160000	8.46000	-5.369%	21,493	-92.976%
2025-01-16	9.111000	9.651800	8.523000	8.94000	-2.135%	9,266	-93.353%
2025-01-15	9.093000	9.600000	8.460000	9.13500	+2.767%	7,000	-93.495%
2025-01-14	9.462000	9.600000	8.490000	8.88900	-8.831%	23,115	-93.315%
2025-01-13	10.200000	10.230000	9.315000	9.75000	-5.248%	8,370	-93.906%
2025-01-10	9.903000	10.290000	9.354000	10.29000	+2.818%	12,737	-94.225%
2025-01-08	10.671000	10.770000	9.300000	10.00800	-11.040%	30,016	-94.063%
2025-01-07	12.387000	12.450000	10.800000	11.25000	-8.537%	31,748	-94.718%
2025-01-06	10.800000	12.300000	10.500000	12.30000	+18.910%	78,608	-95.169%
2025-01-03	10.890000	11.010000	10.086000	10.34400	-4.196%	36,386	-94.256%
2025-01-02	11.460000	11.850000	10.380000	10.79700	-2.545%	27,550	-94.497%
2024-12-31	12.984000	13.092000	10.569000	11.07900	-14.514%	18,763	-94.637%
2024-12-30	13.200000	13.227000	11.961000	12.96000	-4.741%	11,482	-95.415%
2024-12-27	11.712000	14.097000	10.830000	13.60500	+15.689%	32,612	-95.632%
2024-12-26	11.580000	11.931000	10.650000	11.76000	+3.704%	12,801	-94.947%
2024-12-24	10.500000	12.000000	10.362000	11.34000	+3.420%	13,482	-94.760%
2024-12-23	11.283000	11.400000	10.350000	10.96500	+2.900%	7,050	-94.581%
2024-12-20	11.331000	11.850000	9.597000	10.65600	-5.532%	45,810	-94.424%
2024-12-19	12.522000	13.440000	10.200000	11.28000	+15.692%	184,924	-94.732%
2024-12-18	10.038000	10.423700	9.697800	9.75000	-2.985%	507,955	-93.906%
2024-12-17	11.100000	11.346000	9.900000	10.05000	-4.149%	8,903	-94.088%
2024-12-16	10.500000	10.500000	9.900000	10.48500	+5.909%	4,233	-94.333%
2024-12-13	9.765000	10.800000	9.765000	9.90000	+1.289%	2,624	-93.998%
2024-12-12	10.380000	10.380000	9.600000	9.77400	-8.432%	2,308	-93.921%
2024-12-11	11.166000	11.166000	9.921000	10.67400	-3.420%	7,553	-94.433%
2024-12-10	11.100000	11.220000	10.500000	11.05200	+3.775%	5,030	-94.624%
2024-12-09	11.013000	11.397000	10.350000	10.65000	-3.976%	10,636	-94.421%
2024-12-06	10.404000	11.550000	10.263000	11.09100	+2.752%	18,178	-94.643%
2024-12-05	9.870000	10.962000	9.303000	10.79400	+12.438%	32,233	-94.495%
2024-12-04	9.810000	9.810000	9.027000	9.60000	+1.458%	4,557	-93.810%
2024-12-03	9.900000	9.900000	9.390000	9.46200	-1.438%	5,190	-93.720%
2024-12-02	9.579000	9.900000	9.033000	9.60000	+0.629%	5,041	-93.810%
2024-11-29	9.240000	9.564000	8.946000	9.54000	+8.904%	5,943	-93.771%
2024-11-27	9.540000	9.597000	8.550000	8.76000	-3.947%	6,814	-93.217%
2024-11-26	9.357000	9.357000	8.415300	9.12000	+0.662%	5,107	-93.485%
2024-11-25	8.790000	9.300000	8.250000	9.06000	+10.219%	12,020	-93.442%
2024-11-22	8.118000	8.640000	7.806000	8.22000	+1.256%	7,501	-92.771%
2024-11-21	8.400000	8.805000	7.950000	8.11800	-6.042%	13,555	-92.680%
2024-11-20	8.739000	8.805000	8.424000	8.64000	+2.857%	6,638	-93.123%
2024-11-19	8.685000	8.883000	7.626000	8.40000	-3.448%	16,009	-92.926%
2024-11-18	8.820000	9.000000	8.133000	8.70000	-9.573%	29,163	-93.170%
2024-11-15	10.500000	10.500000	9.333000	9.62100	-2.493%	135,212	-93.824%
2024-11-14	10.200000	10.380000	9.480000	9.86700	-3.265%	7,690	-93.978%
2024-11-13	10.944000	11.082000	10.050000	10.20000	-6.593%	10,667	-94.175%
2024-11-12	10.491000	11.100000	10.203000	10.92000	-2.151%	10,820	-94.559%
2024-11-11	11.640000	11.640000	10.200000	11.16000	-3.377%	47,806	-94.676%
2024-11-08	9.768000	12.900000	9.450000	11.55000	+20.350%	96,702	-94.855%
2024-11-07	9.900000	10.050000	9.420000	9.59700	+1.879%	5,383	-93.808%
2024-11-06	9.534000	9.534000	9.006000	9.42000	-1.196%	4,432	-93.692%

document.getElementById("Cc35dd").onerror = function(){this.style.display='none';}; .dark-mode .RxpzKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxpzKJ{ color: #333333; background-color: white; border: 2px solid #333333; }OGENOragenics Inc.stock NYSEAMERICAN

OGEN
Oragenics Inc.
stock NYSEAMERICAN