Skip to main content

Oragenics Inc. Common Stock (NY:OGEN)

3.820 -0.230 (-5.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.