Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oragenics Inc. Common Stock (NY:OGEN)

1.350 -0.080 (-5.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 1.450 1.450 1.350 1.350 209,907 -0.08(-5.59%)
Jul 17, 2025 1.420 1.445 1.350 1.430 285,359 +0.01(+0.70%)
Jul 16, 2025 1.350 1.450 1.300 1.420 1,054,233 +0.08(+5.97%)
Jul 15, 2025 1.400 1.410 1.310 1.340 196,360 -0.07(-4.96%)
Jul 14, 2025 1.420 1.450 1.370 1.410 308,644 -0.01(-0.70%)
Jul 11, 2025 1.450 1.474 1.320 1.420 325,830 -0.04(-2.74%)
Jul 10, 2025 1.420 1.490 1.410 1.460 236,642 +0.04(+2.82%)
Jul 09, 2025 1.450 1.500 1.400 1.420 415,377 -0.08(-5.33%)
Jul 08, 2025 1.500 1.540 1.430 1.500 689,379 -0.04(-2.60%)
Jul 07, 2025 1.550 1.570 1.390 1.540 839,671 +0.01(+0.65%)
Jul 03, 2025 1.550 1.580 1.430 1.530 2,000,637 +0.09(+6.25%)
Jul 02, 2025 1.400 1.500 1.350 1.440 2,202,185 -0.11(-7.10%)
Jul 01, 2025 1.790 1.800 1.540 1.550 15,427,109 -2.27(-59.42%)
Jun 30, 2025 3.880 4.000 3.581 3.820 133,399 -0.23(-5.68%)
Jun 27, 2025 3.540 4.190 3.310 4.050 309,881 +0.56(+16.05%)
Jun 26, 2025 3.560 3.880 3.310 3.490 191,095 +0.03(+0.87%)
Jun 25, 2025 3.630 3.830 3.460 3.460 81,267 -0.15(-4.16%)
Jun 24, 2025 3.560 3.799 3.491 3.610 47,300 +0.05(+1.40%)
Jun 23, 2025 3.620 3.660 3.410 3.560 49,788 -0.09(-2.47%)
Jun 20, 2025 3.670 3.775 3.560 3.650 36,059 -0.06(-1.62%)
Jun 18, 2025 4.250 4.370 3.675 3.710 85,599 -0.66(-15.10%)
Jun 17, 2025 4.850 4.850 4.280 4.370 68,068 +0.02(+0.46%)
Jun 16, 2025 4.610 4.672 4.170 4.350 46,360 -0.01(-0.23%)
Jun 13, 2025 4.700 4.830 4.130 4.360 80,984 -0.27(-5.83%)
Jun 12, 2025 4.680 4.880 4.420 4.630 58,533 -0.30(-6.09%)
Jun 11, 2025 4.820 5.165 4.460 4.930 144,785 +0.42(+9.31%)
Jun 10, 2025 4.070 4.690 4.020 4.510 79,330 +0.18(+4.16%)
Jun 09, 2025 4.120 5.240 4.020 4.330 181,719 +0.05(+1.17%)
Jun 06, 2025 3.590 4.340 3.400 4.280 203,790 +0.75(+21.25%)
Jun 05, 2025 3.620 3.900 3.341 3.530 210,727 -0.17(-4.59%)
Jun 04, 2025 3.530 4.000 3.120 3.700 797,936 -0.71(-16.10%)
Jun 03, 2025 4.690 7.600 4.120 4.410 1,354,698 -0.60(-11.98%)
Jun 02, 2025 8.100 9.600 4.887 5.010 9,053,689 +1.41(+39.17%)
May 30, 2025 4.110 4.110 3.300 3.600 45,797 -0.37(-9.37%)
May 29, 2025 3.957 4.347 3.900 3.972 40,377 -0.19(-4.54%)
May 28, 2025 5.460 5.460 3.780 4.161 110,274 -1.60(-27.76%)
May 27, 2025 5.664 5.910 5.664 5.760 3,706 +0.06(+1.05%)
May 23, 2025 5.730 5.826 5.460 5.700 4,657 -0.13(-2.21%)
May 22, 2025 5.757 5.841 5.631 5.829 2,044 +0.07(+1.20%)
May 21, 2025 5.967 6.108 5.625 5.760 6,771 -0.30(-4.95%)
May 20, 2025 5.952 6.144 5.733 6.060 7,057 +0.10(+1.61%)
May 19, 2025 5.937 6.003 5.853 5.964 9,580 -0.04(-0.60%)
May 16, 2025 6.000 6.033 5.724 6.000 12,929 +0.16(+2.77%)
May 15, 2025 5.340 5.916 5.340 5.838 11,509 -0.04(-0.61%)
May 14, 2025 5.703 6.450 5.550 5.874 34,290 -0.01(-0.10%)
May 13, 2025 5.670 6.150 5.403 5.880 50,036 +0.48(+8.89%)
May 12, 2025 5.100 5.400 5.100 5.400 11,854 +0.34(+6.76%)
May 09, 2025 5.400 5.577 4.959 5.058 12,163 -0.34(-6.33%)
May 08, 2025 5.700 5.700 4.995 5.400 8,118 +0.30(+5.88%)
May 07, 2025 5.442 5.496 4.944 5.100 11,434 -0.28(-5.19%)
May 06, 2025 5.304 5.517 5.190 5.379 5,399 +0.28(+5.47%)
May 05, 2025 5.700 5.700 5.100 5.100 14,330 -0.75(-12.78%)
May 02, 2025 6.000 6.000 5.700 5.847 7,983 -0.06(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.