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)

1.030 -0.090 (-8.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 1.110 1.110 1.030 1.030 119,947 -0.09(-7.90%)
Aug 28, 2025 1.120 1.126 1.070 1.118 72,836 +0.02(+1.67%)
Aug 27, 2025 1.120 1.120 1.100 1.100 19,303 -0.02(-1.79%)
Aug 26, 2025 1.120 1.130 1.100 1.120 57,982 +0.00(+0.00%)
Aug 25, 2025 1.110 1.120 1.090 1.120 87,672 +0.02(+1.82%)
Aug 22, 2025 1.070 1.127 1.070 1.100 64,699 +0.02(+1.85%)
Aug 21, 2025 1.070 1.100 1.070 1.080 56,965 +0.00(+0.00%)
Aug 20, 2025 1.060 1.090 1.030 1.080 78,633 +0.02(+1.89%)
Aug 19, 2025 1.110 1.120 1.030 1.060 148,752 -0.04(-3.64%)
Aug 18, 2025 1.140 1.160 1.090 1.100 105,481 -0.05(-4.35%)
Aug 15, 2025 1.200 1.200 1.130 1.150 73,208 -0.04(-3.36%)
Aug 14, 2025 1.180 1.190 1.130 1.190 88,240 +0.04(+3.48%)
Aug 13, 2025 1.160 1.170 1.130 1.150 140,669 -0.02(-1.71%)
Aug 12, 2025 1.170 1.200 1.140 1.170 132,336 +0.00(+0.00%)
Aug 11, 2025 1.160 1.180 1.154 1.170 126,042 +0.01(+0.86%)
Aug 08, 2025 1.300 1.349 1.030 1.160 442,251 -0.14(-10.77%)
Aug 07, 2025 1.300 1.330 1.290 1.300 76,679 -0.01(-0.76%)
Aug 06, 2025 1.270 1.340 1.260 1.310 116,995 -0.01(-0.76%)
Aug 05, 2025 1.250 1.340 1.250 1.320 100,051 +0.06(+4.76%)
Aug 04, 2025 1.260 1.280 1.250 1.260 74,830 +0.01(+0.80%)
Aug 01, 2025 1.240 1.290 1.230 1.250 113,389 -0.01(-0.79%)
Jul 31, 2025 1.290 1.330 1.250 1.260 177,054 -0.03(-2.33%)
Jul 30, 2025 1.360 1.380 1.260 1.290 322,234 -0.07(-5.15%)
Jul 29, 2025 1.410 1.410 1.350 1.360 160,378 -0.02(-1.45%)
Jul 28, 2025 1.400 1.420 1.360 1.380 141,413 -0.01(-0.72%)
Jul 25, 2025 1.430 1.460 1.353 1.390 141,646 -0.04(-2.80%)
Jul 24, 2025 1.440 1.493 1.400 1.430 400,462 -0.01(-0.69%)
Jul 23, 2025 1.400 1.440 1.380 1.440 233,484 +0.06(+4.35%)
Jul 22, 2025 1.370 1.400 1.310 1.380 171,391 +0.06(+4.55%)
Jul 21, 2025 1.390 1.390 1.310 1.320 157,302 -0.03(-2.22%)
Jul 18, 2025 1.450 1.450 1.350 1.350 211,382 -0.08(-5.59%)
Jul 17, 2025 1.420 1.445 1.350 1.430 285,248 +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%)
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.