Oragenics (OGEN) Stock Chart & Stock Price History $1.35 -0.08 (-5.59%) Closing price 04:00 PM EasternExtended Trading$1.38 +0.02 (+1.85%) As of 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesSEC FilingsShort InterestTrendsBuy This Stock 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 95.59%, with a year-to-date return of -87.81%. In the past month, the stock has decreased 63.61%, reflecting recent market activity. As of the latest close, Oragenics traded at $1.43 with a market cap of $1.18 million and volume of 282,050 shares. Five years ago, the stock traded at a split-adjusted price of $1,998.00, representing a 99.93% decrease over that period. At the time, it had a market cap of $62.56 million and a volume of 5,317 shares. Receive OGEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Oragenics and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.93%1 Month Performance-63.61%3 Month Performance-74.29%Year-To-Date Performance-87.81%1 Year Performance-95.59%5 Year Performance-99.93% OGEN Stock Chart for Friday, July, 18, 2025 OGEN Chart by TradingView Oragenics Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$1.43$1.35-5.59%$1.45$1.35204,026 shs$1.11 million07/17/2025$1.42$1.43+0.70%$1.45$1.35282,050 shs$1.18 million07/16/2025$1.34$1.42+5.97%$1.45$1.301.05 million shs$1.17 million07/15/2025$1.41$1.34-4.96%$1.41$1.31193,227 shs$1.10 million07/14/2025$1.42$1.41-0.70%$1.45$1.37307,831 shs$1.16 million07/11/2025$1.46$1.42-2.74%$1.47$1.32315,467 shs$1.17 million07/10/2025$1.42$1.46+2.82%$1.49$1.41229,871 shs$1.20 million07/09/2025$1.50$1.42-5.33%$1.50$1.40409,198 shs$1.17 million07/08/2025$1.54$1.50-2.60%$1.54$1.43686,251 shs$1.23 million07/07/2025$1.51$1.54+2.33%$1.57$1.39831,273 shs$1.27 million Get the Latest News and Ratings for OGEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Oragenics and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$1.51$1.51$1.58$1.432.00 million shs$1.24 million07/03/2025$1.44$1.51+4.51%$1.58$1.432.00 million shs$1.24 million07/02/2025$1.55$1.44-7.10%$1.50$1.352.14 million shs$1.03 million07/01/2025$3.82$1.55-59.42%$1.80$1.5415.36 million shs$1.11 million06/30/2025$4.05$3.82-5.68%$4.00$3.58133,269 shs$2.73 million06/27/2025$3.49$4.05+16.05%$4.19$3.31308,093 shs$2.90 million06/26/2025$3.46$3.49+0.87%$3.88$3.31191,052 shs$2.50 million06/25/2025$3.61$3.46-4.16%$3.83$3.4681,153 shs$2.47 million06/24/2025$3.57$3.61+1.21%$3.80$3.4947,291 shs$2.58 million06/23/2025$3.65$3.57-2.27%$3.66$3.4149,305 shs$2.55 million06/20/2025$3.71$3.65-1.62%$3.78$3.5636,006 shs$2.61 million06/19/2025$3.71$3.71$4.37$3.6884,162 shs$2.65 million06/18/2025$4.37$3.71-15.10%$4.37$3.6884,162 shs$2.65 million06/17/2025$4.35$4.37+0.46%$4.85$4.2867,737 shs$3.13 million Related Companies Aptorum Group Stock Chart Tharimmune Stock Chart Galecto Stock Chart VivoSim Labs Stock Chart Clearmind Medicine Stock Chart Soligenix Stock Chart Dermata Therapeutics Stock Chart Revelation Biosciences Stock Chart Virax Biolabs Group Stock Chart Titan Pharmaceuticals Stock Chart Receive OGEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Oragenics and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:OGEN) was last updated on 7/18/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored[ATTENTION] This Crypto Rocket Is About Launch…Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...Crypto Swap Profits | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Oragenics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Oragenics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
