Dark

OGEN
Oragenics Inc.
stock NYSEAMERICAN

Market Open

Aug 17, 2026 10:51:10 AM EDT

0.5400USD+1.163%(+0.0062)163,696

0.4600Bid 0.6300Ask 0.1700Spread

Pre-market

Aug 17, 2026 9:11:30 AM EDT

0.5301USD-0.525%(-0.0028)100

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	0.560000	0.560000	0.540000	0.540000	+1.332%	163,696	0.000%
2026-08-14	0.539000	0.539000	0.530200	0.532900	+0.528%	6,855	+1.332%
2026-08-13	0.528000	0.537000	0.528000	0.530100	-1.156%	4,720	+1.868%
2026-08-12	0.524000	0.550000	0.522600	0.536300	-2.296%	13,635	+0.690%
2026-08-11	0.520100	0.549000	0.510600	0.548900	+0.164%	31,209	-1.621%
2026-08-10	0.550000	0.572100	0.504100	0.548000	-0.346%	33,106	-1.460%
2026-08-07	0.550000	0.551000	0.537700	0.549900	+1.168%	13,957	-1.800%
2026-08-06	0.540000	0.550000	0.538500	0.543549	+0.657%	18,607	-0.653%
2026-08-05	0.541000	0.560300	0.530000	0.540000	-1.818%	13,529	0.000%
2026-08-04	0.520000	0.560000	0.494000	0.550000	+3.911%	23,303	-1.818%
2026-08-03	0.500000	0.529300	0.500000	0.529300	+5.860%	42,848	+2.022%
2026-07-31	0.505000	0.512000	0.489900	0.500000	+1.999%	41,566	+8.000%
2026-07-30	0.502800	0.502800	0.480100	0.490200	-1.309%	16,026	+10.159%
2026-07-29	0.500000	0.506000	0.496700	0.496700	-0.060%	8,383	+8.718%
2026-07-28	0.530000	0.531700	0.494200	0.497000	-0.798%	26,350	+8.652%
2026-07-27	0.520000	0.531900	0.501000	0.501000	-1.957%	16,174	+7.784%
2026-07-24	0.515200	0.544000	0.510000	0.511000	+1.168%	13,436	+5.675%
2026-07-23	0.557000	0.588700	0.505100	0.505100	-4.698%	15,564	+6.910%
2026-07-22	0.500000	0.548090	0.495000	0.530000	-1.852%	62,270	+1.887%
2026-07-21	0.527500	0.545676	0.527500	0.540000	-0.203%	35,384	0.000%
2026-07-20	0.559000	0.559000	0.540000	0.541100	-1.547%	9,455	-0.203%
2026-07-17	0.557800	0.562300	0.544000	0.549600	-1.470%	29,953	-1.747%
2026-07-16	0.579900	0.579900	0.557800	0.557800	-0.393%	25,244	-3.191%
2026-07-15	0.595000	0.595000	0.555800	0.560000	-1.025%	20,143	-3.571%
2026-07-14	0.575000	0.596236	0.550000	0.565800	-0.737%	20,300	-4.560%
2026-07-13	0.588000	0.588000	0.570000	0.570000	-2.747%	11,570	-5.263%
2026-07-10	0.578000	0.595700	0.578000	0.586100	+1.683%	11,311	-7.866%
2026-07-09	0.571000	0.590000	0.568200	0.576400	-2.545%	15,772	-6.315%
2026-07-08	0.575500	0.591450	0.571200	0.591450	+3.364%	18,818	-8.699%
2026-07-07	0.585500	0.585500	0.572200	0.572200	-1.345%	34,997	-5.627%
2026-07-06	0.594000	0.609181	0.569400	0.580000	-0.855%	34,121	-6.897%
2026-07-02	0.608050	0.609300	0.550000	0.585000	-3.481%	35,583	-7.692%
2026-07-01	0.583000	0.610000	0.583000	0.606100	+4.392%	70,523	-10.906%
2026-06-30	0.600000	0.600000	0.580100	0.580600	-1.593%	48,531	-6.993%
2026-06-29	0.590000	0.590000	0.575100	0.590000	+0.494%	44,789	-8.475%
2026-06-26	0.572500	0.589899	0.550000	0.587100	+2.550%	39,444	-8.022%
2026-06-25	0.580400	0.589900	0.572500	0.572500	-2.387%	29,664	-5.677%
2026-06-24	0.600000	0.600000	0.585950	0.586500	-0.255%	31,154	-7.928%
2026-06-23	0.593000	0.599800	0.568000	0.588000	+1.730%	24,265	-8.163%
2026-06-22	0.566400	0.610000	0.560000	0.578000	+5.206%	71,150	-6.574%
2026-06-18	0.620000	0.622500	0.549400	0.549400	-9.934%	94,050	-1.711%
2026-06-17	0.601000	0.627500	0.600100	0.610000	-0.098%	26,429	-11.475%
2026-06-16	0.592300	0.624000	0.592300	0.610600	-2.147%	50,890	-11.562%
2026-06-15	0.620000	0.630000	0.615000	0.624000	+0.645%	49,472	-13.462%
2026-06-12	0.597000	0.622400	0.597000	0.620000	-0.322%	28,099	-12.903%
2026-06-11	0.592000	0.622000	0.590200	0.622000	+5.068%	50,144	-13.183%
2026-06-10	0.598000	0.602600	0.582251	0.592000	-1.333%	44,083	-8.784%
2026-06-09	0.594900	0.600000	0.575010	0.600000	-0.728%	24,653	-10.000%
2026-06-08	0.611000	0.611000	0.580000	0.604400	+1.751%	24,729	-10.655%
2026-06-05	0.629000	0.629000	0.591000	0.594000	-1.165%	27,164	-9.091%
2026-06-04	0.582000	0.622899	0.582000	0.601000	-1.475%	29,062	-10.150%
2026-06-03	0.597200	0.620000	0.575000	0.610000	0.000%	43,683	-11.475%
2026-06-02	0.609000	0.630000	0.600000	0.610000	+0.826%	70,253	-11.475%
2026-06-01	0.605800	0.636051	0.600000	0.605000	-0.132%	244,358	-10.744%
2026-05-29	0.612000	0.612000	0.575000	0.605800	+0.950%	26,162	-10.862%
2026-05-28	0.580100	0.612100	0.580100	0.600100	+1.885%	75,308	-10.015%
2026-05-27	0.645000	0.645000	0.580101	0.589000	-0.557%	35,287	-8.319%
2026-05-26	0.600000	0.600000	0.580100	0.592300	-0.787%	44,717	-8.830%
2026-05-22	0.589900	0.610000	0.589000	0.597000	+1.186%	35,509	-9.548%
2026-05-21	0.580000	0.600000	0.570000	0.590000	+0.941%	48,322	-8.475%
2026-05-20	0.570000	0.599900	0.560100	0.584500	+1.900%	43,886	-7.613%
2026-05-19	0.585800	0.585800	0.570000	0.573600	+0.438%	14,296	-5.858%
2026-05-18	0.590000	0.619899	0.570100	0.571100	-2.940%	58,052	-5.446%
2026-05-15	0.575000	0.619900	0.560100	0.588400	+3.101%	52,068	-8.226%
2026-05-14	0.561000	0.595900	0.560700	0.570700	+0.123%	85,931	-5.379%
2026-05-13	0.570100	0.583900	0.550000	0.570000	-3.061%	70,366	-5.263%
2026-05-12	0.557500	0.632400	0.557500	0.588000	+5.452%	65,130	-8.163%
2026-05-11	0.588600	0.599900	0.557500	0.557600	-6.600%	98,644	-3.156%
2026-05-08	0.622000	0.633700	0.585000	0.597000	-2.610%	62,826	-9.548%
2026-05-07	0.633500	0.657900	0.612801	0.613000	-1.129%	56,634	-11.909%
2026-05-06	0.647200	0.647200	0.620000	0.620000	-2.973%	27,032	-12.903%
2026-05-05	0.622400	0.647100	0.610000	0.639000	+3.381%	40,655	-15.493%
2026-05-04	0.633000	0.633000	0.604500	0.618100	-0.306%	20,800	-12.635%
2026-05-01	0.600400	0.630000	0.600400	0.620000	+4.342%	33,080	-12.903%
2026-04-30	0.600000	0.600000	0.570000	0.594200	-1.671%	87,888	-9.122%
2026-04-29	0.627800	0.640000	0.600000	0.604300	-1.210%	25,533	-10.640%
2026-04-28	0.630000	0.641700	0.605500	0.611700	-2.905%	35,536	-11.721%
2026-04-27	0.650500	0.662501	0.630000	0.630000	-1.869%	23,952	-14.286%
2026-04-24	0.680000	0.680000	0.620000	0.642000	+1.743%	35,155	-15.888%
2026-04-23	0.656000	0.677300	0.630100	0.631000	-5.947%	23,884	-14.422%
2026-04-22	0.694900	0.700300	0.657500	0.670900	+1.652%	29,191	-19.511%
2026-04-21	0.712300	0.719700	0.660000	0.660000	-6.648%	58,568	-18.182%
2026-04-20	0.770000	0.789900	0.702100	0.707000	-1.119%	122,856	-23.621%
2026-04-17	0.695500	0.769900	0.690000	0.715000	+5.132%	186,348	-24.476%
2026-04-16	0.689000	0.699800	0.680100	0.680100	+0.488%	51,108	-20.600%
2026-04-15	0.631000	0.679300	0.631000	0.676800	+3.328%	26,568	-20.213%
2026-04-14	0.689800	0.689800	0.634600	0.655000	-3.832%	55,178	-17.557%
2026-04-13	0.570100	0.689900	0.570100	0.681100	+12.952%	107,903	-20.716%
2026-04-10	0.618700	0.639900	0.600100	0.603000	-2.742%	20,629	-10.448%
2026-04-09	0.649799	0.649800	0.612700	0.620000	+3.506%	34,990	-12.903%
2026-04-08	0.615000	0.630000	0.572600	0.599000	+5.644%	76,816	-9.850%
2026-04-07	0.543000	0.616300	0.543000	0.567000	-3.027%	40,351	-4.762%
2026-04-06	0.563700	0.616000	0.560301	0.584700	+3.984%	74,624	-7.645%
2026-04-02	0.537600	0.579800	0.529600	0.562300	+2.236%	80,588	-3.966%
2026-04-01	0.570400	0.579150	0.550000	0.550000	-1.803%	58,705	-1.818%
2026-03-31	0.503800	0.568900	0.503800	0.560100	+11.175%	129,697	-3.589%
2026-03-30	0.520000	0.545000	0.503800	0.503800	-4.943%	56,867	+7.185%
2026-03-27	0.587000	0.590000	0.521800	0.530000	-8.336%	76,029	+1.887%
2026-03-26	0.633000	0.639900	0.576300	0.578200	-7.340%	198,589	-6.607%
2026-03-25	0.650000	0.679600	0.611000	0.624000	-4.000%	174,034	-13.462%
2026-03-24	0.672300	0.707900	0.650000	0.650000	-4.327%	63,491	-16.923%
2026-03-23	0.745000	0.745000	0.660100	0.679400	-8.928%	170,825	-20.518%
2026-03-20	0.741000	0.746000	0.683400	0.746000	-0.824%	134,424	-27.614%
2026-03-19	0.773600	0.799800	0.740901	0.752200	-4.543%	42,798	-28.211%
2026-03-18	0.760000	0.788000	0.734000	0.788000	+1.559%	117,735	-31.472%
2026-03-17	0.762100	0.800000	0.750100	0.775900	-3.013%	167,793	-30.403%
2026-03-16	0.889000	0.889000	0.777200	0.800000	-9.707%	233,597	-32.500%
2026-03-13	0.990000	0.990000	0.852500	0.886000	-7.670%	400,169	-39.052%
2026-03-12	0.989000	1.040000	0.930199	0.959600	+8.503%	1,228,280	-43.727%
2026-03-11	1.040000	1.110000	0.850000	0.884400	-9.902%	1,528,335	-38.942%
2026-03-10	0.990000	1.005000	0.902500	0.981600	+2.229%	350,413	-44.988%
2026-03-09	0.879900	0.980000	0.879900	0.960200	+6.701%	278,563	-43.762%
2026-03-06	0.843400	0.940000	0.836300	0.899900	+1.283%	208,673	-39.993%
2026-03-05	0.830000	0.889900	0.790100	0.888500	+3.170%	200,233	-39.223%
2026-03-04	0.870000	0.870000	0.802210	0.861200	+3.822%	97,265	-37.297%
2026-03-03	0.838000	0.838000	0.783900	0.829500	-0.265%	74,968	-34.901%
2026-03-02	0.780100	0.831800	0.780000	0.831700	-0.988%	58,824	-35.073%
2026-02-27	0.838200	0.872400	0.791100	0.840000	-4.524%	185,958	-35.714%
2026-02-26	0.798100	0.930200	0.779800	0.879800	+11.086%	657,793	-38.622%
2026-02-25	0.740000	1.011000	0.690100	0.792000	+12.245%	6,451,285	-31.818%
2026-02-24	0.738000	0.738000	0.673500	0.705600	+9.023%	62,800	-23.469%
2026-02-23	0.677000	0.689300	0.633800	0.647200	-6.094%	27,133	-16.564%
2026-02-20	0.677000	0.689200	0.660200	0.689200	-0.145%	19,716	-21.648%
2026-02-19	0.717100	0.717100	0.660600	0.690200	-3.952%	20,817	-21.762%
2026-02-18	0.638000	0.719000	0.633520	0.718600	+12.475%	130,431	-24.854%
2026-02-17	0.665000	0.665000	0.620300	0.638900	-2.681%	40,628	-15.480%
2026-02-13	0.650000	0.660000	0.642250	0.656500	+1.783%	22,229	-17.746%
2026-02-12	0.660000	0.668200	0.611100	0.645000	-2.715%	61,719	-16.279%
2026-02-11	0.750000	0.750000	0.655000	0.663000	-7.660%	28,007	-18.552%
2026-02-10	0.690000	0.718000	0.674289	0.718000	+3.443%	73,098	-24.791%
2026-02-09	0.759000	0.759000	0.650000	0.694100	-5.178%	118,356	-22.201%
2026-02-06	0.688000	0.764800	0.634800	0.732000	+12.667%	167,309	-26.230%
2026-02-05	0.744600	0.744600	0.632100	0.649700	-13.535%	115,633	-16.885%
2026-02-04	0.775500	0.779500	0.735000	0.751400	-3.630%	71,339	-28.134%
2026-02-03	0.782100	0.821500	0.742700	0.779700	-7.234%	118,553	-30.743%
2026-02-02	0.843100	0.843100	0.800900	0.840500	-0.036%	27,911	-35.753%
2026-01-30	0.810000	0.840800	0.790000	0.840800	+2.387%	60,000	-35.775%
2026-01-29	0.810700	0.835800	0.784000	0.821200	-1.747%	154,930	-34.243%
2026-01-28	0.822600	0.845300	0.780000	0.835800	+3.326%	184,153	-35.391%
2026-01-27	0.829000	0.829699	0.772200	0.808900	+0.447%	111,136	-33.243%
2026-01-26	0.800000	0.839900	0.783000	0.805300	-6.153%	161,519	-32.944%
2026-01-23	0.860000	0.900000	0.800000	0.858100	-7.473%	641,391	-37.070%
2026-01-22	0.980800	1.010000	0.848900	0.927400	-6.323%	16,471,152	-41.773%
2026-01-21	0.979600	1.030000	0.951100	0.990000	+2.062%	145,667	-45.455%
2026-01-20	0.950000	0.970000	0.900500	0.970000	+2.105%	27,316	-44.330%
2026-01-16	0.930000	0.950000	0.880000	0.950000	+1.366%	30,284	-43.158%
2026-01-15	0.930000	0.937200	0.905100	0.937200	+1.875%	20,903	-42.382%
2026-01-14	0.914000	0.929800	0.889800	0.919950	+4.647%	32,268	-41.301%
2026-01-13	0.859800	0.879600	0.852425	0.879100	+2.245%	11,457	-38.574%
2026-01-12	0.856800	0.868200	0.816300	0.859800	+3.453%	41,592	-37.195%
2026-01-09	0.856600	0.860000	0.810100	0.831100	-2.224%	47,442	-35.026%
2026-01-08	0.880000	0.882000	0.840000	0.850000	-3.431%	28,723	-36.471%
2026-01-07	0.880000	0.886800	0.875200	0.880200	+1.172%	11,201	-38.650%
2026-01-06	0.870200	0.910000	0.856803	0.870000	-0.446%	52,811	-37.931%
2026-01-05	0.830000	0.875000	0.820000	0.873900	+4.659%	45,741	-38.208%
2026-01-02	0.840000	0.840000	0.800000	0.835000	+6.614%	53,048	-35.329%
2025-12-31	0.735000	0.783200	0.735000	0.783200	+3.818%	53,606	-31.052%
2025-12-30	0.814600	0.820100	0.740000	0.754400	-8.179%	205,318	-28.420%
2025-12-29	0.849100	0.849800	0.811513	0.821600	-4.354%	74,071	-34.275%
2025-12-26	0.830000	0.880000	0.830000	0.859000	+2.862%	78,201	-37.136%
2025-12-24	0.820000	0.845000	0.820000	0.835100	+0.675%	34,268	-35.337%
2025-12-23	0.840000	0.840000	0.821000	0.829500	-0.432%	36,059	-34.901%
2025-12-22	0.892100	0.892100	0.830000	0.833100	-5.092%	131,752	-35.182%
2025-12-19	0.838900	0.889900	0.835711	0.877800	+6.413%	44,826	-38.483%
2025-12-18	0.824900	0.839100	0.824900	0.824900	0.000%	26,783	-34.538%
2025-12-17	0.820000	0.834900	0.820000	0.824900	-0.133%	42,176	-34.538%
2025-12-16	0.840000	0.852500	0.820000	0.826000	-1.255%	52,877	-34.625%
2025-12-15	0.890000	0.890000	0.830000	0.836500	-8.479%	174,589	-35.445%
2025-12-12	0.944100	0.985000	0.863000	0.914000	-1.794%	403,335	-40.919%
2025-12-11	0.950000	0.962400	0.930100	0.930700	-3.843%	14,860	-41.979%
2025-12-10	0.972500	0.990000	0.930100	0.967900	-1.736%	56,449	-44.209%
2025-12-09	0.980000	1.000000	0.939600	0.985000	+0.943%	87,345	-45.178%
2025-12-08	0.920000	0.975800	0.883500	0.975800	+10.447%	113,441	-44.661%
2025-12-05	0.855000	1.030000	0.855000	0.883500	+3.746%	239,228	-38.879%
2025-12-04	0.870000	0.889100	0.845300	0.851600	-1.486%	52,615	-36.590%
2025-12-03	0.859899	0.888799	0.853000	0.864450	+1.330%	34,537	-37.533%
2025-12-02	0.850000	0.859800	0.850000	0.853100	+1.560%	21,246	-36.701%
2025-12-01	0.880000	0.889200	0.840000	0.840000	-3.448%	58,406	-35.714%
2025-11-28	0.960000	0.960000	0.844700	0.870000	-4.396%	65,833	-37.931%
2025-11-26	0.942000	0.961400	0.910000	0.910000	-3.191%	19,545	-40.659%
2025-11-25	1.060000	1.060000	0.928600	0.940000	-0.519%	39,531	-42.553%
2025-11-24	0.900000	0.945000	0.900000	0.944900	+5.540%	50,724	-42.851%
2025-11-21	0.940000	0.940000	0.820000	0.895300	-1.928%	47,506	-39.685%
2025-11-20	0.999900	1.070000	0.910000	0.912900	-8.527%	169,221	-40.848%
2025-11-19	1.070000	1.090100	0.940500	0.998000	-7.815%	160,516	-45.892%
2025-11-18	1.097800	1.100000	1.080000	1.082600	-2.468%	19,664	-50.120%
2025-11-17	1.110000	1.130000	1.090000	1.110000	-0.893%	17,421	-51.351%
2025-11-14	1.090000	1.150000	1.090000	1.120000	-1.754%	16,330	-51.786%
2025-11-13	1.220000	1.220000	1.110000	1.140000	-1.724%	31,515	-52.632%
2025-11-12	1.160000	1.200000	1.150100	1.160000	+2.655%	35,666	-53.448%
2025-11-11	1.140000	1.155000	1.120100	1.130000	+0.893%	17,183	-52.212%
2025-11-10	1.080000	1.150000	1.080000	1.120000	+0.242%	25,187	-51.786%
2025-11-07	1.060000	1.140000	1.060000	1.117300	+0.206%	68,001	-51.669%
2025-11-06	1.150000	1.150000	1.080000	1.115000	-2.193%	47,194	-51.570%
2025-11-05	1.140000	1.170000	1.130000	1.140000	+0.885%	19,285	-52.632%
2025-11-04	1.200000	1.208100	1.110000	1.130000	-7.377%	56,456	-52.212%
2025-11-03	1.230000	1.230000	1.190000	1.220000	-0.408%	44,504	-55.738%
2025-10-31	1.200000	1.230000	1.190000	1.225000	-0.407%	44,294	-55.918%
2025-10-30	1.270000	1.290000	1.202000	1.230000	-4.651%	89,189	-56.098%
2025-10-29	1.290000	1.329900	1.270000	1.290000	-0.769%	38,143	-58.140%
2025-10-28	1.310000	1.340000	1.290000	1.300000	-2.256%	19,781	-58.462%
2025-10-27	1.320000	1.339900	1.292500	1.330000	+0.758%	38,820	-59.398%
2025-10-24	1.290000	1.320000	1.270000	1.320000	+3.125%	37,817	-59.091%
2025-10-23	1.290000	1.309800	1.260000	1.280000	-0.775%	44,681	-57.813%
2025-10-22	1.320000	1.360000	1.280000	1.290000	-5.839%	95,021	-58.140%
2025-10-21	1.450000	1.450000	1.310000	1.370000	+1.481%	221,321	-60.584%
2025-10-20	1.260000	1.360000	1.260000	1.350000	+7.143%	64,534	-60.000%
2025-10-17	1.300000	1.300000	1.250000	1.260000	-3.077%	66,509	-57.143%
2025-10-16	1.360000	1.360000	1.300000	1.300000	-4.412%	44,022	-58.462%
2025-10-15	1.360000	1.390000	1.322618	1.360000	-2.158%	110,227	-60.294%
2025-10-14	1.310000	1.390000	1.290000	1.390000	+7.752%	249,912	-61.151%
2025-10-13	1.270000	1.320000	1.270000	1.290000	-0.769%	65,392	-58.140%
2025-10-10	1.390000	1.400000	1.280000	1.300000	-6.475%	165,804	-58.462%
2025-10-09	1.410000	1.410000	1.370000	1.390000	0.000%	88,227	-61.151%
2025-10-08	1.370000	1.450000	1.330000	1.390000	+1.460%	414,415	-61.151%
2025-10-07	1.310000	1.391000	1.270000	1.370000	+5.385%	1,942,190	-60.584%
2025-10-06	1.260000	1.320000	1.260000	1.300000	-0.763%	121,731	-58.462%
2025-10-03	1.370000	1.370000	1.260000	1.310000	-2.963%	196,226	-58.779%
2025-10-02	1.420000	1.420000	1.330000	1.350000	-4.930%	105,775	-60.000%
2025-10-01	1.310000	1.430000	1.300000	1.420000	+8.397%	173,015	-61.972%
2025-09-30	1.310000	1.332900	1.300000	1.310000	-2.239%	56,536	-58.779%
2025-09-29	1.270000	1.340000	1.260000	1.340000	+5.512%	113,831	-59.701%
2025-09-26	1.260000	1.360000	1.240000	1.270000	-0.781%	74,853	-57.480%
2025-09-25	1.280000	1.310000	1.250000	1.280000	-1.538%	87,331	-57.813%
2025-09-24	1.340000	1.340000	1.260000	1.300000	-3.704%	114,915	-58.462%
2025-09-23	1.320000	1.440000	1.320000	1.350000	+0.746%	405,806	-60.000%
2025-09-22	1.220000	1.340000	1.160000	1.340000	+12.605%	237,654	-59.701%
2025-09-19	1.240000	1.280000	1.190000	1.190000	-1.653%	102,699	-54.622%
2025-09-18	1.280000	1.291400	1.210000	1.210000	-3.968%	138,885	-55.372%
2025-09-17	1.290000	1.320000	1.250000	1.260000	-3.077%	97,462	-57.143%
2025-09-16	1.270000	1.310000	1.222100	1.300000	+2.362%	146,808	-58.462%
2025-09-15	1.220000	1.340000	1.210000	1.270000	+4.959%	321,701	-57.480%
2025-09-12	1.100000	1.250000	1.100000	1.210000	+5.217%	236,710	-55.372%
2025-09-11	1.100000	1.160000	1.100000	1.150000	+1.322%	76,955	-53.043%
2025-09-10	1.170000	1.170000	1.120000	1.135000	-2.575%	76,783	-52.423%
2025-09-09	1.160000	1.170000	1.150000	1.165000	-0.427%	77,367	-53.648%
2025-09-08	1.110000	1.180000	1.100200	1.170000	+8.333%	243,585	-53.846%
2025-09-05	1.060000	1.090000	1.050000	1.080000	+1.887%	81,876	-50.000%
2025-09-04	1.070000	1.080000	1.020600	1.060000	-0.935%	70,738	-49.057%
2025-09-03	1.060000	1.070000	1.050000	1.070000	+1.905%	93,806	-49.533%
2025-09-02	1.010000	1.070000	1.010000	1.050000	+1.942%	152,311	-48.571%
2025-08-29	1.110000	1.110000	1.030000	1.030000	-7.904%	119,947	-47.573%
2025-08-28	1.120000	1.125600	1.069800	1.118400	+1.673%	72,956	-51.717%
2025-08-27	1.119800	1.120000	1.100000	1.100000	-1.786%	19,656	-50.909%
2025-08-26	1.120000	1.130000	1.100100	1.120000	0.000%	57,990	-51.786%
2025-08-25	1.110000	1.120000	1.090000	1.120000	+1.818%	87,803	-51.786%
2025-08-22	1.070000	1.126500	1.070000	1.100000	+1.852%	64,699	-50.909%
2025-08-21	1.070000	1.100000	1.070000	1.080000	0.000%	57,087	-50.000%
2025-08-20	1.060000	1.090000	1.030000	1.080000	+1.887%	79,134	-50.000%
2025-08-19	1.110000	1.120000	1.030000	1.060000	-3.636%	148,763	-49.057%
2025-08-18	1.140000	1.160000	1.090000	1.100000	-4.348%	105,559	-50.909%
2025-08-15	1.200000	1.200000	1.130000	1.150000	-3.361%	73,208	-53.043%
2025-08-14	1.180000	1.190000	1.130000	1.190000	+3.478%	88,667	-54.622%
2025-08-13	1.160000	1.170000	1.130100	1.150000	-1.709%	145,273	-53.043%
2025-08-12	1.170000	1.199900	1.140000	1.170000	0.000%	132,747	-53.846%
2025-08-11	1.160000	1.180000	1.154100	1.170000	+0.862%	130,773	-53.846%
2025-08-08	1.300000	1.348700	1.030000	1.160000	-10.769%	442,251	-53.448%
2025-08-07	1.300000	1.330000	1.290300	1.300000	-0.763%	79,104	-58.462%
2025-08-06	1.270000	1.340000	1.260000	1.310000	-0.758%	117,006	-58.779%
2025-08-05	1.250000	1.340000	1.250000	1.320000	+4.762%	100,056	-59.091%
2025-08-04	1.260000	1.280000	1.250000	1.260000	+0.800%	75,583	-57.143%
2025-08-01	1.240000	1.290000	1.230000	1.250000	-0.794%	113,389	-56.800%
2025-07-31	1.290000	1.330000	1.250000	1.260000	-2.326%	177,171	-57.143%
2025-07-30	1.360000	1.380000	1.260000	1.290000	-5.147%	322,259	-58.140%
2025-07-29	1.410000	1.410000	1.350000	1.360000	-1.449%	160,379	-60.294%
2025-07-28	1.400000	1.420000	1.360000	1.380000	-0.719%	146,381	-60.870%
2025-07-25	1.430000	1.459500	1.352600	1.390000	-2.797%	141,646	-61.151%
2025-07-24	1.440000	1.493400	1.400000	1.430000	-0.694%	400,585	-62.238%
2025-07-23	1.400000	1.440000	1.380000	1.440000	+4.348%	236,629	-62.500%
2025-07-22	1.370000	1.400000	1.310500	1.380000	+4.545%	173,606	-60.870%
2025-07-21	1.390000	1.390000	1.310000	1.320000	-2.222%	157,973	-59.091%
2025-07-18	1.450000	1.450000	1.350000	1.350000	-5.594%	211,382	-60.000%
2025-07-17	1.420000	1.445300	1.350000	1.430000	+0.704%	286,329	-62.238%
2025-07-16	1.350000	1.450000	1.300000	1.420000	+5.970%	1,055,493	-61.972%
2025-07-15	1.400000	1.410000	1.310000	1.340000	-4.965%	197,016	-59.701%
2025-07-14	1.420000	1.450000	1.370000	1.410000	-0.704%	311,302	-61.702%
2025-07-11	1.450000	1.474000	1.320000	1.420000	-2.740%	325,830	-61.972%
2025-07-10	1.420000	1.490000	1.410000	1.460000	+2.817%	239,288	-63.014%
2025-07-09	1.450000	1.500000	1.400000	1.420000	-5.333%	416,630	-61.972%
2025-07-08	1.500000	1.540000	1.430000	1.500000	-2.597%	692,089	-64.000%
2025-07-07	1.550000	1.570000	1.390000	1.540000	+0.654%	846,250	-64.935%
2025-07-03	1.550000	1.580000	1.430000	1.530000	+6.250%	2,000,636	-64.706%
2025-07-02	1.400000	1.500000	1.350000	1.440000	-7.097%	2,253,616	-62.500%
2025-07-01	1.790000	1.800000	1.540000	1.550000	-59.424%	15,488,544	-65.161%
2025-06-30	3.880000	4.000000	3.581000	3.820000	-5.679%	133,401	-85.864%
2025-06-27	3.540000	4.190000	3.310000	4.050000	+16.046%	309,881	-86.667%
2025-06-26	3.560000	3.880000	3.310000	3.490000	+0.867%	191,541	-84.527%
2025-06-25	3.630000	3.830000	3.460000	3.460000	-4.155%	81,656	-84.393%
2025-06-24	3.560000	3.798500	3.491000	3.610000	+1.404%	47,313	-85.042%
2025-06-23	3.620000	3.660000	3.410100	3.560000	-2.466%	49,815	-84.831%
2025-06-20	3.670000	3.775000	3.560100	3.650000	-1.617%	36,059	-85.205%
2025-06-18	4.250000	4.370000	3.675000	3.710000	-15.103%	85,599	-85.445%
2025-06-17	4.850000	4.850000	4.280000	4.370000	+0.460%	68,293	-87.643%
2025-06-16	4.610000	4.672000	4.170000	4.350000	-0.229%	46,360	-87.586%
2025-06-13	4.700000	4.830000	4.130000	4.360000	-5.832%	80,984	-87.615%
2025-06-12	4.680000	4.880000	4.420000	4.630000	-6.085%	59,922	-88.337%
2025-06-11	4.820000	5.190000	4.460000	4.930000	+9.313%	144,790	-89.047%
2025-06-10	4.070000	4.690000	4.020000	4.510000	+4.157%	79,330	-88.027%
2025-06-09	4.120000	5.240000	4.020000	4.330000	+1.168%	182,428	-87.529%
2025-06-06	3.590000	4.340000	3.400100	4.280000	+21.246%	203,790	-87.383%
2025-06-05	3.620000	3.900000	3.341000	3.530000	-4.595%	211,160	-84.703%
2025-06-04	3.530000	4.000000	3.120000	3.700000	-16.100%	798,741	-85.405%
2025-06-03	4.690000	7.600000	4.120000	4.410000	-11.976%	1,358,334	-87.755%
2025-06-02	8.100000	9.600000	4.887000	5.010000	+39.167%	9,059,058	-89.222%
2025-05-30	4.110000	4.110000	3.300000	3.600000	-9.366%	45,798	-85.000%
2025-05-29	3.957000	4.347000	3.900000	3.972000	-4.542%	40,404	-86.405%
2025-05-28	5.460000	5.460000	3.780000	4.161000	-27.760%	110,476	-87.022%
2025-05-27	5.664000	5.910000	5.664000	5.760000	+1.053%	3,721	-90.625%
2025-05-23	5.730000	5.826000	5.460000	5.700000	-2.213%	4,657	-90.526%
2025-05-22	5.757000	5.841000	5.631000	5.829000	+1.198%	2,128	-90.736%
2025-05-21	5.967000	6.108000	5.625000	5.760000	-4.950%	6,775	-90.625%
2025-05-20	5.952000	6.144000	5.733000	6.060000	+1.610%	7,134	-91.089%
2025-05-19	5.937000	6.003000	5.853000	5.964000	-0.600%	9,582	-90.946%
2025-05-16	6.000000	6.033000	5.724000	6.000000	+2.775%	12,930	-91.000%
2025-05-15	5.340000	5.916000	5.340000	5.838000	-0.613%	11,510	-90.750%
2025-05-14	5.703000	6.450000	5.550000	5.874000	-0.102%	34,292	-90.807%
2025-05-13	5.670000	6.150000	5.403000	5.880000	+8.889%	50,107	-90.816%
2025-05-12	5.100000	5.400000	5.100000	5.400000	+6.762%	11,858	-90.000%
2025-05-09	5.400000	5.577000	4.959000	5.058000	-6.333%	12,163	-89.324%
2025-05-08	5.700000	5.700000	4.995000	5.400000	+5.882%	8,126	-90.000%
2025-05-07	5.442000	5.496000	4.944000	5.100000	-5.187%	11,438	-89.412%
2025-05-06	5.304000	5.517000	5.190000	5.379000	+5.471%	5,436	-89.961%
2025-05-05	5.700000	5.700000	5.100000	5.100000	-12.776%	14,468	-89.412%
2025-05-02	6.000000	6.000000	5.700000	5.847000	-1.066%	7,984	-90.764%
2025-05-01	5.790000	5.910000	5.601000	5.910000	+6.028%	7,038	-90.863%
2025-04-30	5.796000	5.796000	5.469000	5.574000	-3.229%	3,879	-90.312%
2025-04-29	6.000000	6.000000	5.703000	5.760000	+0.209%	4,741	-90.625%
2025-04-28	6.000000	6.165000	5.610000	5.748000	-2.741%	10,439	-90.605%
2025-04-25	5.817000	5.939700	5.592000	5.910000	+1.494%	4,633	-90.863%
2025-04-24	5.895000	5.895000	5.574300	5.823000	+0.052%	6,789	-90.726%
2025-04-23	5.760000	5.910000	5.661000	5.820000	+3.743%	11,200	-90.722%
2025-04-22	5.577000	5.760000	5.415000	5.610000	+2.186%	9,178	-90.374%
2025-04-21	5.394000	5.490000	5.160000	5.490000	+4.571%	5,124	-90.164%
2025-04-17	5.400000	5.400000	5.100000	5.250000	-2.016%	7,133	-89.714%
2025-04-16	5.718000	5.724000	5.253000	5.358000	-4.133%	4,744	-89.922%
2025-04-15	5.460000	5.640000	5.325000	5.589000	-1.637%	4,070	-90.338%
2025-04-14	6.180000	6.276000	5.532000	5.682000	-0.838%	6,824	-90.496%
2025-04-11	5.550000	5.835000	5.364000	5.730000	+7.910%	10,313	-90.576%
2025-04-10	5.529000	5.598000	5.169000	5.310000	-6.842%	6,022	-89.831%
2025-04-09	5.310000	5.700000	4.851000	5.700000	+6.682%	20,196	-90.526%
2025-04-08	5.400000	5.700000	5.238000	5.343000	+2.356%	13,453	-89.893%
2025-04-07	5.400000	5.526000	5.100000	5.220000	-7.051%	12,057	-89.655%
2025-04-04	6.276000	6.276000	5.310000	5.616000	-9.478%	23,554	-90.385%
2025-04-03	5.817000	6.294000	5.640000	6.204000	+3.452%	55,581	-91.296%
2025-04-02	6.222000	6.303000	5.733000	5.997000	-5.841%	19,244	-90.995%
2025-04-01	6.354000	6.450000	6.204000	6.369000	+1.095%	10,201	-91.521%
2025-03-31	6.351000	6.447000	5.793000	6.300000	-2.823%	11,638	-91.429%
2025-03-28	6.750000	6.894000	6.348000	6.483000	-7.650%	9,192	-91.671%
2025-03-27	7.338000	7.368000	6.660000	7.020000	-4.955%	17,128	-92.308%
2025-03-26	7.500000	7.650000	7.233000	7.386000	-2.224%	6,747	-92.689%
2025-03-25	7.671000	7.860000	7.383000	7.554000	-3.154%	5,832	-92.851%
2025-03-24	7.791000	8.070000	7.560300	7.800000	0.000%	7,439	-93.077%
2025-03-21	7.440000	7.800000	7.230000	7.800000	+1.682%	11,249	-93.077%
2025-03-20	7.797000	7.797000	7.410000	7.671000	+0.432%	12,225	-92.961%
2025-03-19	7.800000	7.872000	7.380000	7.638000	-2.077%	10,226	-92.930%
2025-03-18	7.800000	7.884000	7.641000	7.800000	-2.985%	7,276	-93.077%
2025-03-17	8.148000	8.328000	7.290000	8.040000	-4.286%	23,643	-93.284%
2025-03-14	8.331000	9.000000	8.331000	8.400000	-2.507%	13,991	-93.571%
2025-03-13	8.700000	8.823000	8.403000	8.616000	+0.772%	9,159	-93.733%
2025-03-12	8.700000	8.700000	8.250000	8.550000	-0.697%	4,830	-93.684%
2025-03-11	8.295000	8.700000	8.160000	8.610000	+0.702%	8,123	-93.728%
2025-03-10	8.700000	9.300000	8.145000	8.550000	+0.352%	24,106	-93.684%
2025-03-07	8.562000	8.700000	7.866000	8.520000	+2.416%	16,987	-93.662%
2025-03-06	8.145000	8.397000	7.983000	8.319000	-0.929%	10,417	-93.509%
2025-03-05	8.100000	8.400000	7.905000	8.397000	+3.705%	8,111	-93.569%
2025-03-04	8.100000	8.100000	7.563000	8.097000	-0.443%	17,213	-93.331%
2025-03-03	8.526000	8.526000	7.863000	8.133000	-6.517%	13,175	-93.360%
2025-02-28	8.697000	8.700000	7.728000	8.700000	+6.618%	15,650	-93.793%
2025-02-27	7.971000	8.613000	7.905000	8.160000	-2.857%	12,849	-93.382%
2025-02-26	8.196000	8.496000	7.920000	8.400000	+2.377%	10,037	-93.571%

document.getElementById("fdKGby").onerror = function(){this.style.display='none';}; .dark-mode .T0yD69{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T0yD69{ color: #333333; background-color: white; border: 2px solid #333333; }OGENOragenics Inc.stock NYSEAMERICAN

OGEN
Oragenics Inc.
stock NYSEAMERICAN