Oragenics, Inc.OGENNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.84 | $0.84 | $0.78 | $0.80 | 21,227 |
| 3/2/2026 | $0.78 | $0.83 | $0.78 | $0.83 | 58,824 |
| 2/27/2026 | $0.84 | $0.87 | $0.79 | $0.84 | 186,000 |
| 2/26/2026 | $0.80 | $0.93 | $0.78 | $0.88 | 657,800 |
| 2/25/2026 | $0.74 | $1.01 | $0.69 | $0.79 | 6.45M |
| 2/24/2026 | $0.74 | $0.74 | $0.67 | $0.71 | 62,800 |
| 2/23/2026 | $0.68 | $0.69 | $0.63 | $0.65 | 27,132 |
| 2/20/2026 | $0.68 | $0.69 | $0.66 | $0.69 | 19,716 |
| 2/19/2026 | $0.72 | $0.72 | $0.66 | $0.69 | 20,817 |
| 2/18/2026 | $0.64 | $0.72 | $0.63 | $0.72 | 130,431 |
| 2/17/2026 | $0.67 | $0.67 | $0.62 | $0.64 | 40,628 |
| 2/13/2026 | $0.65 | $0.66 | $0.64 | $0.66 | 22,229 |
| 2/12/2026 | $0.66 | $0.67 | $0.61 | $0.65 | 61,719 |
| 2/11/2026 | $0.75 | $0.75 | $0.66 | $0.66 | 28,007 |
| 2/10/2026 | $0.69 | $0.72 | $0.67 | $0.72 | 73,100 |
| 2/9/2026 | $0.76 | $0.76 | $0.65 | $0.69 | 118,356 |
| 2/6/2026 | $0.69 | $0.76 | $0.63 | $0.73 | 167,309 |
| 2/5/2026 | $0.74 | $0.74 | $0.63 | $0.65 | 116,000 |
| 2/4/2026 | $0.78 | $0.78 | $0.73 | $0.75 | 71,339 |
| 2/3/2026 | $0.78 | $0.82 | $0.74 | $0.78 | 118,553 |
| 2/2/2026 | $0.84 | $0.84 | $0.80 | $0.84 | 28,021 |
| 1/30/2026 | $0.81 | $0.84 | $0.79 | $0.84 | 60,000 |
| 1/29/2026 | $0.81 | $0.84 | $0.78 | $0.82 | 154,930 |
| 1/28/2026 | $0.82 | $0.85 | $0.78 | $0.84 | 184,200 |
| 1/27/2026 | $0.83 | $0.83 | $0.77 | $0.81 | 111,136 |
| 1/26/2026 | $0.80 | $0.84 | $0.78 | $0.81 | 161,519 |
| 1/23/2026 | $0.86 | $0.90 | $0.80 | $0.86 | 641,400 |
| 1/22/2026 | $0.98 | $1.01 | $0.85 | $0.93 | 16.47M |
| 1/21/2026 | $0.98 | $1.03 | $0.95 | $0.99 | 145,700 |
| 1/20/2026 | $0.95 | $0.97 | $0.90 | $0.97 | 27,316 |
| 1/16/2026 | $0.93 | $0.95 | $0.88 | $0.95 | 30,284 |
| 1/15/2026 | $0.93 | $0.94 | $0.91 | $0.94 | 20,903 |
| 1/14/2026 | $0.91 | $0.93 | $0.89 | $0.92 | 32,300 |
| 1/13/2026 | $0.86 | $0.88 | $0.85 | $0.88 | 11,500 |
| 1/12/2026 | $0.86 | $0.87 | $0.82 | $0.86 | 41,600 |
| 1/9/2026 | $0.86 | $0.86 | $0.81 | $0.83 | 47,532 |
| 1/8/2026 | $0.88 | $0.88 | $0.84 | $0.85 | 28,723 |
| 1/7/2026 | $0.88 | $0.89 | $0.88 | $0.88 | 11,201 |
| 1/6/2026 | $0.87 | $0.91 | $0.86 | $0.87 | 52,811 |
| 1/5/2026 | $0.83 | $0.88 | $0.82 | $0.87 | 45,741 |
| 1/2/2026 | $0.84 | $0.84 | $0.80 | $0.83 | 53,048 |
| 12/31/2025 | $0.73 | $0.78 | $0.73 | $0.78 | 53,606 |
| 12/30/2025 | $0.81 | $0.82 | $0.74 | $0.75 | 205,318 |
| 12/29/2025 | $0.85 | $0.85 | $0.81 | $0.82 | 74,071 |
| 12/26/2025 | $0.83 | $0.88 | $0.83 | $0.86 | 78,301 |
| 12/24/2025 | $0.82 | $0.84 | $0.82 | $0.84 | 34,300 |
| 12/23/2025 | $0.84 | $0.84 | $0.82 | $0.83 | 36,059 |
| 12/22/2025 | $0.89 | $0.89 | $0.83 | $0.83 | 131,752 |
| 12/19/2025 | $0.84 | $0.89 | $0.84 | $0.88 | 44,826 |
| 12/18/2025 | $0.82 | $0.84 | $0.82 | $0.82 | 26,800 |
| 12/17/2025 | $0.82 | $0.83 | $0.82 | $0.82 | 42,176 |
| 12/16/2025 | $0.84 | $0.85 | $0.82 | $0.83 | 52,900 |
| 12/15/2025 | $0.89 | $0.89 | $0.83 | $0.84 | 174,600 |
| 12/12/2025 | $0.94 | $0.98 | $0.86 | $0.91 | 403,335 |
| 12/11/2025 | $0.95 | $0.96 | $0.93 | $0.93 | 14,900 |
| 12/10/2025 | $0.97 | $0.99 | $0.93 | $0.97 | 56,449 |
| 12/9/2025 | $0.98 | $1.00 | $0.94 | $0.98 | 87,345 |
| 12/8/2025 | $0.92 | $0.98 | $0.88 | $0.98 | 113,441 |
| 12/5/2025 | $0.85 | $1.03 | $0.85 | $0.88 | 239,228 |
| 12/4/2025 | $0.87 | $0.89 | $0.85 | $0.85 | 52,615 |
| 12/3/2025 | $0.86 | $0.89 | $0.85 | $0.86 | 34,537 |