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

Oragenics Inc. Common Stock (NY:OGEN)

0.1387 -0.0533 (-27.76%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
May 28, 2025 0.1800 0.1820 0.1260 0.1387 3,221,404 -0.05(-27.76%)
May 27, 2025 0.1888 0.1970 0.1888 0.1920 111,188 +0.00(+1.05%)
May 23, 2025 0.1910 0.1942 0.1820 0.1900 139,714 -0.00(-2.21%)
May 22, 2025 0.1919 0.1947 0.1877 0.1943 61,339 +0.00(+1.20%)
May 21, 2025 0.1989 0.2036 0.1875 0.1920 203,141 -0.01(-4.95%)
May 20, 2025 0.1984 0.2048 0.1911 0.2020 211,723 +0.00(+1.61%)
May 19, 2025 0.1979 0.2001 0.1951 0.1988 287,424 -0.00(-0.60%)
May 16, 2025 0.2000 0.2011 0.1908 0.2000 387,894 +0.01(+2.77%)
May 15, 2025 0.1780 0.1972 0.1780 0.1946 345,293 -0.00(-0.61%)
May 14, 2025 0.1901 0.2150 0.1850 0.1958 1,028,729 -0.00(-0.10%)
May 13, 2025 0.1890 0.2050 0.1801 0.1960 1,501,091 +0.02(+8.89%)
May 12, 2025 0.1700 0.1800 0.1700 0.1800 355,639 +0.01(+6.76%)
May 09, 2025 0.1800 0.1859 0.1653 0.1686 364,893 -0.01(-6.33%)
May 08, 2025 0.1900 0.1900 0.1665 0.1800 243,543 +0.01(+5.88%)
May 07, 2025 0.1814 0.1832 0.1648 0.1700 343,036 -0.01(-5.19%)
May 06, 2025 0.1768 0.1839 0.1730 0.1793 161,977 +0.01(+5.47%)
May 05, 2025 0.1900 0.1900 0.1700 0.1700 429,906 -0.02(-12.78%)
May 02, 2025 0.2000 0.2000 0.1900 0.1949 239,517 -0.00(-1.07%)
May 01, 2025 0.1930 0.1970 0.1867 0.1970 211,138 +0.01(+6.03%)
Apr 30, 2025 0.1932 0.1932 0.1823 0.1858 116,262 -0.01(-3.23%)
Apr 29, 2025 0.2000 0.2000 0.1901 0.1920 141,658 +0.00(+0.21%)
Apr 28, 2025 0.2000 0.2055 0.1870 0.1916 313,183 -0.01(-2.74%)
Apr 25, 2025 0.1939 0.1980 0.1864 0.1970 138,981 +0.00(+1.49%)
Apr 24, 2025 0.1965 0.1965 0.1858 0.1941 202,995 +0.00(+0.05%)
Apr 23, 2025 0.1920 0.1970 0.1887 0.1940 335,984 +0.01(+3.74%)
Apr 22, 2025 0.1859 0.1920 0.1805 0.1870 275,334 +0.00(+2.19%)
Apr 21, 2025 0.1798 0.1830 0.1720 0.1830 152,674 +0.01(+4.57%)
Apr 17, 2025 0.1800 0.1800 0.1700 0.1750 213,989 -0.00(-2.02%)
Apr 16, 2025 0.1906 0.1908 0.1751 0.1786 142,329 -0.01(-4.13%)
Apr 15, 2025 0.1820 0.1880 0.1775 0.1863 122,041 -0.00(-1.64%)
Apr 14, 2025 0.2060 0.2092 0.1844 0.1894 204,465 -0.00(-0.84%)
Apr 11, 2025 0.1850 0.1945 0.1788 0.1910 309,378 +0.01(+7.91%)
Apr 10, 2025 0.1843 0.1866 0.1723 0.1770 180,612 -0.01(-6.84%)
Apr 09, 2025 0.1770 0.1900 0.1617 0.1900 605,676 +0.01(+6.68%)
Apr 08, 2025 0.1800 0.1900 0.1746 0.1781 395,669 +0.00(+2.36%)
Apr 07, 2025 0.1800 0.1842 0.1700 0.1740 360,631 -0.01(-7.05%)
Apr 04, 2025 0.2092 0.2092 0.1770 0.1872 706,626 -0.02(-9.48%)
Apr 03, 2025 0.1939 0.2098 0.1880 0.2068 1,660,885 +0.01(+3.45%)
Apr 02, 2025 0.2074 0.2101 0.1911 0.1999 570,601 -0.01(-5.84%)
Apr 01, 2025 0.2100 0.2150 0.2068 0.2123 305,305 +0.00(+1.10%)
Mar 31, 2025 0.2100 0.2149 0.1931 0.2100 349,132 -0.01(-2.82%)
Mar 28, 2025 0.2250 0.2298 0.2116 0.2161 275,764 -0.02(-7.65%)
Mar 27, 2025 0.2400 0.2456 0.2220 0.2340 513,328 -0.01(-4.96%)
Mar 26, 2025 0.2500 0.2550 0.2411 0.2462 202,138 -0.01(-2.22%)
Mar 25, 2025 0.2557 0.2620 0.2461 0.2518 174,956 -0.01(-3.15%)
Mar 24, 2025 0.2597 0.2690 0.2520 0.2600 222,139 +0.00(+0.00%)
Mar 21, 2025 0.2480 0.2600 0.2410 0.2600 337,483 +0.00(+1.68%)
Mar 20, 2025 0.2599 0.2599 0.2470 0.2557 366,733 +0.00(+0.43%)
Mar 19, 2025 0.2600 0.2624 0.2460 0.2546 305,476 -0.01(-2.08%)
Mar 18, 2025 0.2600 0.2628 0.2547 0.2600 199,136 -0.01(-2.99%)
Mar 17, 2025 0.2716 0.2776 0.2430 0.2680 709,241 -0.01(-4.29%)
Mar 14, 2025 0.2800 0.3000 0.2777 0.2800 419,717 -0.01(-2.51%)
Mar 13, 2025 0.2900 0.2941 0.2801 0.2872 272,877 +0.00(+0.77%)
Mar 12, 2025 0.2900 0.2900 0.2750 0.2850 142,388 -0.00(-0.70%)
Mar 11, 2025 0.2765 0.2900 0.2720 0.2870 241,099 +0.00(+0.70%)
Mar 10, 2025 0.2900 0.3100 0.2715 0.2850 721,555 +0.00(+0.35%)
Mar 07, 2025 0.2854 0.2900 0.2622 0.2840 509,605 +0.01(+2.42%)
Mar 06, 2025 0.2715 0.2799 0.2661 0.2773 312,278 -0.00(-0.93%)
Mar 05, 2025 0.2700 0.2800 0.2635 0.2799 243,244 +0.01(+3.71%)
Mar 04, 2025 0.2700 0.2700 0.2521 0.2699 513,417 -0.00(-0.44%)
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.