Oragenics Inc. Common Stock (OGEN)

0.2960Last Price

+0.0119 (4.19%)Change

Oragenics Inc is a biotechnology company focused on the development of innovative solutions for infectious diseases and oral health

The company is primarily engaged in creating novel antibiotics and therapeutics, particularly against multi-drug resistant pathogens, as well as products aimed at enhancing oral health through advanced microbial therapies. Oragenics leverages its proprietary technologies and research capabilities to address significant medical needs, with a mission to improve patient outcomes and combat rising antibiotic resistance through targeted and effective treatment options.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	0.53	0.63	0.25	0.30	247,305,613	0.30
2/04/2025	0.28	0.29	0.26	0.28	12,478,798	0.28
2/03/2025	0.31	0.31	0.28	0.29	256,878	0.29
1/31/2025	0.31	0.31	0.29	0.31	105,103	0.31
1/30/2025	0.30	0.31	0.29	0.31	118,296	0.31
1/29/2025	0.30	0.32	0.29	0.31	183,421	0.31
1/28/2025	0.30	0.31	0.29	0.30	164,106	0.30
1/27/2025	0.30	0.32	0.29	0.31	170,945	0.31
1/24/2025	0.29	0.31	0.28	0.31	315,803	0.31
1/23/2025	0.29	0.29	0.28	0.28	255,504	0.28
1/22/2025	0.28	0.29	0.28	0.28	189,594	0.28
1/21/2025	0.29	0.30	0.27	0.29	617,418	0.29
1/17/2025	0.29	0.29	0.27	0.28	644,784	0.28
1/16/2025	0.30	0.32	0.28	0.30	233,913	0.30
1/15/2025	0.30	0.32	0.28	0.30	209,983	0.30
1/14/2025	0.32	0.32	0.28	0.30	692,977	0.30
1/13/2025	0.34	0.34	0.31	0.33	250,885	0.33
1/10/2025	0.33	0.34	0.31	0.34	382,111	0.34
1/08/2025	0.36	0.36	0.31	0.33	900,479	0.33
1/07/2025	0.41	0.41	0.36	0.38	951,241	0.38
1/06/2025	0.36	0.41	0.35	0.41	2,295,324	0.41
1/03/2025	0.36	0.37	0.34	0.34	1,091,589	0.34
1/02/2025	0.38	0.40	0.35	0.36	804,219	0.36
12/31/2024	0.43	0.00	0.43	0.37	0	0.37
12/30/2024	0.44	0.44	0.40	0.43	333,679	0.43
12/27/2024	0.39	0.47	0.36	0.45	978,348	0.45
12/26/2024	0.39	0.40	0.35	0.39	380,518	0.39
12/24/2024	0.35	0.40	0.35	0.38	404,466	0.38
12/23/2024	0.38	0.38	0.34	0.37	211,320	0.37
12/20/2024	0.38	0.40	0.32	0.36	1,374,287	0.36
12/19/2024	0.42	0.45	0.34	0.36	5,284,694	0.36
12/18/2024	0.33	0.35	0.32	0.33	14,602,951	0.33
12/17/2024	0.37	0.38	0.33	0.34	266,527	0.34
12/16/2024	0.35	0.35	0.33	0.35	126,873	0.35
12/13/2024	0.33	0.36	0.33	0.33	78,710	0.33
12/12/2024	0.35	0.35	0.32	0.33	68,397	0.33
12/11/2024	0.37	0.37	0.33	0.36	224,924	0.36
12/10/2024	0.37	0.37	0.35	0.37	150,256	0.37
12/09/2024	0.37	0.38	0.34	0.35	318,995	0.35
12/06/2024	0.35	0.39	0.34	0.37	545,336	0.37
12/05/2024	0.33	0.37	0.31	0.36	946,186	0.36
12/04/2024	0.33	0.33	0.30	0.32	135,522	0.32
12/03/2024	0.33	0.33	0.31	0.32	155,660	0.32
12/02/2024	0.32	0.33	0.30	0.32	146,767	0.32
11/29/2024	0.31	0.32	0.30	0.32	178,286	0.32
11/27/2024	0.32	0.32	0.28	0.29	204,432	0.29
11/26/2024	0.31	0.31	0.28	0.30	152,312	0.30
11/25/2024	0.29	0.31	0.28	0.30	358,662	0.30
11/22/2024	0.27	0.29	0.26	0.27	225,035	0.27
11/21/2024	0.28	0.29	0.27	0.27	406,310	0.27
11/20/2024	0.29	0.29	0.28	0.29	183,630	0.29
11/19/2024	0.29	0.30	0.25	0.28	480,148	0.28
11/18/2024	0.29	0.30	0.27	0.29	874,318	0.29
11/15/2024	0.35	0.35	0.31	0.32	4,056,375	0.32
11/14/2024	0.34	0.35	0.32	0.33	230,477	0.33
11/13/2024	0.36	0.37	0.34	0.34	319,450	0.34
11/12/2024	0.35	0.37	0.34	0.36	313,996	0.36
11/11/2024	0.39	0.39	0.34	0.37	1,431,958	0.37
11/08/2024	0.33	0.43	0.32	0.39	2,901,052	0.39
11/07/2024	0.33	0.34	0.31	0.32	161,068	0.32
11/06/2024	0.32	0.32	0.30	0.31	129,942	0.31