Free Trial

Oragenics (OGEN) Stock Chart & Stock Price History

Oragenics logo
$0.19 0.00 (-1.07%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$0.19 0.00 (-0.97%)
As of 05/2/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Oragenics Stock Price Performance

5 Day
Performance
+1.72%
1 Month
Performance
-5.75%
3 Month
Performance
-33.00%
6 Month
Performance
-34.36%
Year-To-Date
Performance
-47.22%
1 Year
Performance
-81.79%
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.

OGEN Stock Chart for Saturday, May, 3, 2025

Oragenics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.20$0.19
-1.07%
$0.20$0.19232,143 shs$4.19 million
05/01/2025$0.19$0.20
+6.03%
$0.20$0.19211,042 shs$4.23 million
04/30/2025$0.19$0.19
-3.23%
$0.19$0.18112,040 shs$3.99 million
04/29/2025$0.19$0.19
+0.21%
$0.20$0.19140,681 shs$4.12 million
04/28/2025$0.20$0.19
-2.74%
$0.21$0.19312,389 shs$4.12 million
04/25/2025$0.19$0.20
+1.76%
$0.20$0.19137,156 shs$4.23 million
04/24/2025$0.19$0.19
-0.21%
$0.20$0.19195,390 shs$4.16 million
04/23/2025$0.19$0.19
+3.74%
$0.20$0.19335,484 shs$4.17 million
04/22/2025$0.18$0.19
+2.19%
$0.19$0.18273,393 shs$4.02 million
04/21/2025$0.18$0.18
+4.57%
$0.18$0.17152,623 shs$3.93 million
04/18/2025$0.18$0.18$0.18$0.17211,268 shs$3.76 million
04/17/2025$0.18$0.18
-2.02%
$0.18$0.17211,268 shs$3.76 million
04/16/2025$0.19$0.18
-4.13%
$0.19$0.18141,345 shs$3.84 million
04/15/2025$0.19$0.19
-1.64%
$0.19$0.18115,757 shs$4.00 million
04/14/2025$0.19$0.19
-0.84%
$0.21$0.18204,392 shs$4.07 million
04/11/2025$0.18$0.19
+7.91%
$0.19$0.18308,465 shs$4.10 million
04/10/2025$0.19$0.18
-6.84%
$0.19$0.17180,552 shs$3.80 million
04/09/2025$0.18$0.19
+6.68%
$0.19$0.16604,790 shs$4.08 million
04/09/2025$0.18$0.19
+6.68%
$0.19$0.16604,790 shs$4.08 million
04/08/2025$0.17$0.18
+2.36%
$0.19$0.17390,123 shs$3.83 million
04/08/2025$0.17$0.18
+2.36%
$0.19$0.17390,123 shs$3.83 million
04/07/2025$0.19$0.17
-7.05%
$0.18$0.17358,469 shs$3.74 million
04/04/2025$0.21$0.19
-9.48%
$0.21$0.18697,817 shs$4.02 million
04/03/2025$0.20$0.21
+3.45%
$0.21$0.191.63 million shs$4.44 million
04/02/2025$0.21$0.20
-5.84%
$0.21$0.19558,085 shs$4.29 million

This page (NYSE:OGEN) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners