Get the Stockscreener App
0.285
3.72%
-0.011
After Hours:
.27
-0.015
-5.26%
Oragenics Inc Stock (OGEN) Price History
The historical daily chart and data for Oragenics Inc stock (OGEN), show that the latest closing stock price as of February 06, 2025, is $0.285.
- Oragenics Inc all-time high stock price is $2,358.00, occurred on January 31, 2014.
- The lowest Oragenics Inc stock price recorded was $0.25 on February 06, 2025. Since then, Oragenics Inc's stock price has risen over 14.00% to $0.285 now.
- The 52-week high stock price for OGEN is $4.00, representing a 1,304% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for OGEN is $0.25, indicating a -12.28% decrease from the current share price, occurred on February 06, 2025.
- The closing price of Oragenics Inc (OGEN) stock in the beginning of 2024 was $28.37. The stock closed the year at $6.306, a loss of over -77.77% for the year.
The table below shows more information about OGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $0.2875 | $0.25 | $0.0375 | 7,363,070.0 | -3.72% |
| Feb 05, 2025 | $0.6299 | $0.2542 | $0.3757 | 246,769,728.0 | +4.19% |
| Feb 04, 2025 | $0.292 | $0.26 | $0.032 | 10,617,400.0 | -2.34% |
| Feb 03, 2025 | $0.314 | $0.277 | $0.037 | 254,823.0 | -5.86% |
| Jan 31, 2025 | $0.309 | $0.295 | $0.014 | 101,977.0 | +0.78% |
| Jan 30, 2025 | $0.314 | $0.293 | $0.021 | 118,198.0 | +0.29% |
| Jan 29, 2025 | $0.3189 | $0.2901 | $0.0288 | 183,291.0 | +0.23% |
| Jan 28, 2025 | $0.3121 | $0.2902 | $0.0219 | 155,517.0 | -0.97% |
| Jan 27, 2025 | $0.318 | $0.2901 | $0.0279 | 170,891.0 | +0.33% |
| Jan 24, 2025 | $0.309 | $0.285 | $0.024 | 287,089.0 | +8.10% |
| Jan 23, 2025 | $0.289 | $0.28 | $0.009 | 249,005.0 | -0.11% |
| Jan 22, 2025 | $0.2879 | $0.2812 | $0.0067 | 188,145.0 | -1.28% |
| Jan 21, 2025 | $0.30 | $0.2748 | $0.0252 | 599,240.0 | +2.13% |
| Jan 17, 2025 | $0.2945 | $0.272 | $0.0225 | 643,042.0 | -5.37% |
| Jan 16, 2025 | $0.3217 | $0.2841 | $0.0376 | 233,542.0 | -2.13% |
| Jan 15, 2025 | $0.32 | $0.282 | $0.038 | 207,723.0 | +2.77% |
| Jan 14, 2025 | $0.32 | $0.283 | $0.037 | 692,094.0 | -8.83% |
| Jan 13, 2025 | $0.341 | $0.3105 | $0.0305 | 243,819.0 | -5.25% |
| Jan 10, 2025 | $0.343 | $0.3118 | $0.0312 | 377,140.0 | +2.82% |
| Jan 08, 2025 | $0.359 | $0.31 | $0.049 | 900,479.0 | -11.04% |
Oragenics Inc Stock (OGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oragenics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oragenics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oragenics Inc Stock (OGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.6299 | $0.25 | $0.3799 | 272,368,091.0 | -7.77% |
| Jan, 2025 | $0.415 | $0.272 | $0.143 | 10,383,438.0 | -16.33% |
Oragenics Inc Stock (OGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4699 | $0.3009 | $0.169 | 24,023,269.0 | +35.85% |
| Nov, 2024 | $0.43 | $0.2542 | $0.1758 | 12,738,317.0 | +3.45% |
| Oct, 2024 | $0.45 | $0.28 | $0.17 | 10,423,813.0 | -19.36% |
| Sep, 2024 | $1.23 | $0.3812 | $0.8488 | 9,589,942.0 | -69.98% |
| Aug, 2024 | $2.52 | $0.8611 | $1.66 | 33,127,727.0 | +22.12% |
| Jul, 2024 | $1.24 | $1.00 | $0.24 | 2,627,892.0 | +0.00% |
| Jun, 2024 | $2.10 | $0.97 | $1.13 | 1,092,989.0 | -48.51% |
| May, 2024 | $3.43 | $1.01 | $2.42 | 4,879,482.0 | +95.17% |
| Apr, 2024 | $1.49 | $1.00 | $0.49 | 1,237,499.0 | -28.13% |
| Mar, 2024 | $1.50 | $1.26 | $0.245 | 1,413,814.0 | +0.70% |
| Feb, 2024 | $4.00 | $1.34 | $2.66 | 3,326,591.0 | -37.83% |
| Jan, 2024 | $7.74 | $2.25 | $5.49 | 516,609.0 | -59.12% |
Oragenics Inc Stock (OGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.00 | $3.30 | $2.70 | 292,177.0 | +57.16% |
| Nov, 2023 | $3.94 | $3.44 | $0.4991 | 97,555.0 | -1.65% |
| Oct, 2023 | $4.00 | $2.80 | $1.20 | 483,450.0 | +22.56% |
| Sep, 2023 | $3.63 | $2.78 | $0.855 | 406,667.0 | -17.50% |
| Aug, 2023 | $3.94 | $2.65 | $1.29 | 244,882.0 | -7.69% |
| Jul, 2023 | $4.48 | $3.21 | $1.27 | 301,430.0 | +17.90% |
| Jun, 2023 | $3.49 | $2.78 | $0.7105 | 119,098.0 | +11.01% |
| May, 2023 | $3.99 | $2.60 | $1.39 | 258,255.0 | +6.43% |
| Apr, 2023 | $3.59 | $2.75 | $0.8379 | 183,798.0 | -14.88% |
| Mar, 2023 | $4.97 | $2.60 | $2.36 | 537,211.0 | -28.49% |
| Feb, 2023 | $7.52 | $4.37 | $3.15 | 299,621.0 | -30.30% |
| Jan, 2023 | $9.58 | $6.10 | $3.48 | 666,440.3 | +4.66% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):