Free Trial

Oragenics (OGEN) Stock Chart & Stock Price History

Oragenics logo
$0.19 0.00 (-2.21%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$0.19 0.00 (-1.05%)
As of 05/23/2025 07:59 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

The Oragenics (OGEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 91.48%, with a year-to-date return of -48.55%. In the past month, the stock has decreased 1.86%, reflecting recent market activity.

As of the latest close, Oragenics traded at $0.19 with a market cap of $4.08 million and volume of 123,262 shares. Five years ago, the stock traded at a split-adjusted price of $35.23, representing a 99.46% decrease over that period. At the time, it had a market cap of $19.14 million and a volume of 47,610 shares.

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.

5 Day
Performance
-4.43%
1 Month
Performance
-1.86%
3 Month
Performance
-30.20%
Year-To-Date
Performance
-48.55%
1 Year
Performance
-91.48%
5 Year
Performance
-99.46%

OGEN Stock Chart for Saturday, May, 24, 2025

Oragenics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$0.19$0.19
-2.21%
$0.19$0.18123,262 shs$4.08 million
05/22/2025$0.19$0.19
+1.20%
$0.19$0.1960,412 shs$4.17 million
05/21/2025$0.20$0.19
-4.95%
$0.20$0.19202,931 shs$4.12 million
05/20/2025$0.20$0.20
+1.61%
$0.20$0.19209,976 shs$4.34 million
05/19/2025$0.20$0.20
-0.60%
$0.20$0.20282,854 shs$4.27 million
05/16/2025$0.19$0.20
+2.77%
$0.20$0.19384,457 shs$4.30 million
05/15/2025$0.20$0.19
-0.61%
$0.20$0.18344,870 shs$4.18 million
05/14/2025$0.20$0.20
-0.10%
$0.22$0.191.03 million shs$4.21 million
05/13/2025$0.18$0.20
+8.89%
$0.21$0.181.50 million shs$4.21 million
05/12/2025$0.17$0.18
+6.76%
$0.18$0.17355,214 shs$3.87 million
05/09/2025$0.18$0.17
-6.33%
$0.19$0.17362,570 shs$3.62 million
05/08/2025$0.17$0.18
+5.88%
$0.19$0.17240,340 shs$3.87 million
05/07/2025$0.18$0.17
-5.19%
$0.18$0.16338,830 shs$3.65 million
05/06/2025$0.17$0.18
+5.47%
$0.18$0.17156,274 shs$3.85 million
05/05/2025$0.19$0.17
-12.78%
$0.19$0.17422,291 shs$3.65 million
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

This page (NYSE:OGEN) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners