Free Trial

Oragenics (OGEN) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free OGEN Stock Alerts
$2.33
+0.69 (+42.07%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Oragenics Stock Price Performance

5 Day
Performance
+55.33%
1 Month
Performance
+102.61%
3 Month
Performance
-62.04%
6 Month
Performance
-25.20%
Year-To-Date
Performance
-58.59%
1 Year
Performance
-22.07%
Receive OGEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Oragenics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

OGEN Stock Chart for Saturday, May, 18, 2024

OGEN Chart by TradingView

Oragenics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.63$2.33
+42.94%		$2.40$1.60522,449 shs$10.44 million
05/16/2024$1.64$1.63
-0.61%		$1.82$1.59129,572 shs$7.30 million
05/15/2024$1.65$1.64
-0.30%		$1.74$1.5070,682 shs$7.35 million
05/14/2024$1.50$1.65
+9.67%		$1.71$1.5082,439 shs$7.37 million
05/13/2024$1.84$1.50
-18.48%		$2.23$1.41327,666 shs$6.72 million
05/10/2024$1.38$1.82
+31.88%		$1.89$1.40433,714 shs$8.15 million
05/09/2024$1.26$1.38
+9.96%		$1.40$1.18110,877 shs$6.18 million
05/08/2024$1.34$1.26
-6.34%		$1.39$1.2088,280 shs$5.62 million
05/07/2024$1.08$1.34
+24.07%		$1.55$1.13584,055 shs$6.00 million
05/06/2024$1.07$1.08
+0.93%		$1.18$1.0636,919 shs$4.84 million
05/03/2024$1.05$1.07
+1.90%		$1.07$1.0315,657 shs$4.79 million
05/02/2024$1.02$1.05
+2.95%		$1.07$1.029,432 shs$4.70 million
05/01/2024$1.04$1.02
-1.45%		$1.04$1.019,019 shs$4.57 million
04/30/2024$1.01$1.04
+2.48%		$1.06$1.027,273 shs$4.64 million
04/29/2024$1.03$1.01
-1.94%		$1.07$1.0035,408 shs$4.53 million
04/26/2024$1.06$1.03
-2.83%		$1.08$1.0143,752 shs$4.62 million
04/25/2024$1.10$1.06
-3.64%		$1.15$1.0559,496 shs$4.75 million
04/24/2024$1.09$1.10
+0.92%		$1.10$1.079,180 shs$4.93 million
04/23/2024$1.06$1.09
+2.83%		$1.09$1.0318,820 shs$4.88 million
04/22/2024$1.13$1.06
-6.19%		$1.13$1.0415,021 shs$4.75 million
04/19/2024$1.15$1.13
-1.74%		$1.22$1.1315,250 shs$5.06 million
04/18/2024$1.08$1.15
+6.48%		$1.16$1.1123,236 shs$5.15 million
04/17/2024$1.08$1.08$1.14$1.0271,800 shs$4.84 million
04/16/2024$1.22$1.08
-11.48%		$1.24$1.05123,527 shs$4.84 million
04/15/2024$1.23$1.22
-0.81%		$1.30$1.1541,764 shs$5.47 million
04/12/2024$1.23$1.21
-1.63%		$1.25$1.1819,784 shs$5.42 million
04/11/2024$1.20$1.23
+2.50%		$1.29$1.1847,836 shs$5.51 million
04/10/2024$1.27$1.20
-5.51%		$1.42$1.17168,478 shs$5.38 million
04/09/2024$1.33$1.27
-4.51%		$1.33$1.2746,333 shs$5.69 million
04/08/2024$1.16$1.33
+14.66%		$1.33$1.1780,987 shs$5.96 million
04/05/2024$1.19$1.16
-2.52%		$1.27$1.16100,922 shs$5.20 million
04/04/2024$1.32$1.19
-9.85%		$1.38$1.16107,129 shs$5.33 million
04/03/2024$1.47$1.32
-10.20%		$1.49$1.30119,642 shs$5.91 million
04/02/2024$1.45$1.47
+1.38%		$1.48$1.4052,384 shs$6.59 million
04/01/2024$1.44$1.45
+0.69%		$1.48$1.4031,207 shs$6.50 million
03/29/2024$1.44$1.44$1.47$1.4025,707 shs$6.45 million
03/28/2024$1.40$1.44
+2.86%		$1.47$1.4025,646 shs$6.45 million
03/27/2024$1.39$1.40
+0.72%		$1.45$1.3836,278 shs$6.27 million
03/26/2024$1.42$1.39
-2.11%		$1.45$1.3961,002 shs$6.23 million
03/25/2024$1.47$1.42
-3.40%		$1.49$1.4130,875 shs$6.36 million
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/22/2024$1.44$1.48
+2.78%		$1.48$1.4241,771 shs$6.63 million
03/21/2024$1.38$1.44
+4.35%		$1.47$1.3840,809 shs$6.45 million
03/20/2024$1.43$1.38
-3.16%		$1.41$1.3623,284 shs$6.18 million
03/19/2024$1.41$1.43
+1.06%		$1.45$1.4130,744 shs$6.38 million
03/18/2024$1.40$1.41
+0.71%		$1.45$1.26217,127 shs$6.32 million
03/15/2024$1.44$1.40
-2.78%		$1.49$1.4034,222 shs$6.27 million
03/14/2024$1.46$1.44
-1.37%		$1.45$1.4021,218 shs$6.45 million
03/13/2024$1.43$1.46
+2.10%		$1.47$1.4033,360 shs$6.54 million
03/12/2024$1.43$1.43$1.49$1.4146,000 shs$6.41 million
03/11/2024$1.46$1.43
-2.05%		$1.51$1.4373,202 shs$6.41 million
03/08/2024$1.48$1.48
-0.01%		$1.50$1.4358,839 shs$6.63 million
03/07/2024$1.46$1.48
+1.38%		$1.50$1.4388,717 shs$4.56 million
03/06/2024$1.44$1.46
+1.39%		$1.50$1.4067,898 shs$4.50 million
03/05/2024$1.46$1.44
-1.37%		$1.50$1.39204,218 shs$3.70 million
03/04/2024$1.43$1.46
+2.10%		$1.47$1.4093,906 shs$3.75 million
03/01/2024$1.43$1.43$1.47$1.39181,718 shs$3.68 million
02/29/2024$1.42$1.43
+0.70%		$1.47$1.40338,795 shs$3.68 million
02/28/2024N/A$1.42$1.45$1.341.59 million shs$3.65 million

Related Companies:
This page (NYSE:OGEN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society