Free Trial

Oragenics (OGEN) Stock Chart & Stock Price History

Oragenics logo
$1.50 -0.04 (-2.60%)
Closing price 04:00 PM Eastern
Extended 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.

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 Email

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

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

Oragenics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/07/2025$1.51$1.54
+2.33%
$1.57$1.39831,273 shs$1.27 million
07/04/2025$1.51$1.51$1.58$1.432.00 million shs$1.24 million
07/03/2025$1.44$1.51
+4.51%
$1.58$1.432.00 million shs$1.24 million
07/02/2025$1.55$1.44
-7.10%
$1.50$1.352.14 million shs$1.03 million
07/01/2025$3.82$1.55
-59.42%
$1.80$1.5415.36 million shs$1.11 million
06/30/2025$4.05$3.82
-5.68%
$4.00$3.58133,269 shs$2.73 million
06/27/2025$3.49$4.05
+16.05%
$4.19$3.31308,093 shs$2.90 million
06/26/2025$3.46$3.49
+0.87%
$3.88$3.31191,052 shs$2.50 million
06/25/2025$3.61$3.46
-4.16%
$3.83$3.4681,153 shs$2.47 million
06/24/2025$3.57$3.61
+1.21%
$3.80$3.4947,291 shs$2.58 million
06/23/2025$3.65$3.57
-2.27%
$3.66$3.4149,305 shs$2.55 million
06/20/2025$3.71$3.65
-1.62%
$3.78$3.5636,006 shs$2.61 million
06/19/2025$3.71$3.71$4.37$3.6884,162 shs$2.65 million
06/18/2025$4.37$3.71
-15.10%
$4.37$3.6884,162 shs$2.65 million
06/17/2025$4.35$4.37
+0.46%
$4.85$4.2867,737 shs$3.13 million
06/16/2025$4.36$4.35
-0.23%
$4.67$4.1746,355 shs$3.11 million
06/13/2025$4.63$4.36
-5.83%
$4.83$4.1380,798 shs$3.12 million
06/12/2025$4.93$4.63
-6.09%
$4.88$4.4258,507 shs$3.31 million
06/11/2025$4.51$4.93
+9.31%
$5.19$4.46144,500 shs$3.53 million
06/10/2025$4.33$4.51
+4.16%
$4.69$4.0279,226 shs$3.23 million
06/09/2025$4.28$4.33
+1.17%
$5.24$4.02181,382 shs$3.10 million

This page (NYSE:OGEN) was last updated on 7/8/2025 by MarketBeat.com Staff
From Our Partners