Oragenics (OGEN) Stock Chart & Stock Price History $1.50 -0.04 (-2.60%) Closing price 04:00 PM EasternExtended Trading$1.49 -0.01 (-0.67%) As of 05:25 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 95.15%, with a year-to-date return of -86.46%. In the past month, the stock has decreased 64.95%, reflecting recent market activity. As of the latest close, Oragenics traded at $1.54 with a market cap of $1.27 million and volume of 831,273 shares. Five years ago, the stock traded at a split-adjusted price of $1,417.68, representing a 99.89% decrease over that period. At the time, it had a market cap of $33.57 million and a volume of 2,737 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-0.33%1 Month Performance-64.95%3 Month Performance-71.93%Year-To-Date Performance-86.46%1 Year Performance-95.15%5 Year Performance-99.89% OGEN Stock Chart for Tuesday, July, 8, 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 Capitalization07/07/2025$1.51$1.54+2.33%$1.57$1.39831,273 shs$1.27 million07/04/2025$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 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. 06/23/2025$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 million06/16/2025$4.36$4.35-0.23%$4.67$4.1746,355 shs$3.11 million06/13/2025$4.63$4.36-5.83%$4.83$4.1380,798 shs$3.12 million06/12/2025$4.93$4.63-6.09%$4.88$4.4258,507 shs$3.31 million06/11/2025$4.51$4.93+9.31%$5.19$4.46144,500 shs$3.53 million06/10/2025$4.33$4.51+4.16%$4.69$4.0279,226 shs$3.23 million06/09/2025$4.28$4.33+1.17%$5.24$4.02181,382 shs$3.10 million Related Companies Evoke Pharma Stock Chart Titan Pharmaceuticals Stock Chart Clearmind Medicine Stock Chart VivoSim Labs Stock Chart Vaxxinity Stock Chart Polyrizon Stock Chart Lipella Pharmaceuticals Stock Chart InMed Pharmaceuticals Stock Chart CERo Therapeutics Stock Chart Can-Fite BioPharma 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 7/8/2025 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 | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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 | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredNobel Prize Material Finally Goes CommercialA Nobel Prize–winning material just got its biggest breakthrough in 30 years. A little-known company has cr...True Market Insiders | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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.
