Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Oragenics (OGEN) Stock Chart & Stock Price History

Oragenics logo
$0.57 -0.02 (-2.94%)
Closing price 05/18/2026 04:10 PM Eastern
Extended Trading
$0.58 +0.01 (+1.91%)
As of 05/18/2026 07:35 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 Massive. 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 90.42%, with a year-to-date return of -26.78%. In the past month, the stock has decreased 20.13%, reflecting recent market activity.

As of the latest close, Oragenics traded at $0.57 with a market cap of $2.58 million and volume of 57,952 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.07%
1 Month
Performance
-20.13%
3 Month
Performance
-17.26%
Year-To-Date
Performance
-26.78%
1 Year
Performance
-90.42%

OGEN Stock Chart for Tuesday, May, 19, 2026

Oragenics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$0.59$0.57
-2.94%
$0.62$0.5757,952 shs$2.58 million
05/15/2026$0.57$0.59
+3.10%
$0.62$0.5651,648 shs$2.65 million
05/14/2026$0.57$0.57
+0.12%
$0.60$0.5685,827 shs$2.57 million
05/13/2026$0.59$0.57
-3.06%
$0.58$0.5570,240 shs$2.57 million
05/12/2026$0.56$0.59
+5.45%
$0.63$0.5665,078 shs$2.55 million
05/11/2026$0.60$0.56
-6.60%
$0.60$0.5698,537 shs$2.42 million
05/08/2026$0.61$0.60
-2.61%
$0.63$0.5960,181 shs$2.66 million
05/07/2026$0.62$0.61
-1.13%
$0.66$0.6156,614 shs$2.66 million
05/06/2026$0.64$0.62
-2.97%
$0.65$0.6226,767 shs$2.69 million
05/05/2026N/A$0.64$0.65$0.6140,548 shs$2.77 million
04/30/2026$0.60$0.59
-0.97%
$0.60$0.5787,885 shs$2.58 million
04/29/2026$0.61$0.60
-1.91%
$0.64$0.6023,407 shs$2.60 million
04/28/2026$0.63$0.61
-2.90%
$0.64$0.6135,534 shs$2.66 million
04/27/2026$0.64$0.63
-1.87%
$0.66$0.6323,714 shs$2.73 million
04/24/2026$0.63$0.64
+1.74%
$0.68$0.6235,120 shs$2.79 million
04/23/2026$0.67$0.63
-5.95%
$0.68$0.6313,826 shs$2.74 million
04/22/2026$0.66$0.67
+1.65%
$0.70$0.6629,153 shs$2.91 million
04/21/2026$0.71$0.66
-6.65%
$0.72$0.6658,245 shs$2.86 million
04/20/2026$0.72$0.71
-1.12%
$0.79$0.70121,779 shs$3.07 million
04/17/2026$0.68$0.72
+5.13%
$0.77$0.69185,339 shs$3.10 million

This page (NYSEAMERICAN:OGEN) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners