5 DAY PERFORMANCE
+72.92%
1 MONTH PERFORMANCE
+59.13%
3 MONTH PERFORMANCE
+39.83%
6 MONTH PERFORMANCE
+14.53%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
-73.31%
Oragenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.57 | $0.58 (2.05%) | $0.61 | $0.56 | 71.15 K | $2.48 M |
| 06/18/2026 | $0.62 | $0.55 (-11.39%) | $0.62 | $0.55 | 94.05 K | $2.36 M |
| 06/17/2026 | $0.60 | $0.61 (1.5%) | $0.63 | $0.60 | 26.43 K | $2.62 M |
| 06/16/2026 | $0.59 | $0.61 (3.09%) | $0.62 | $0.59 | 50.89 K | $2.54 M |
| 06/15/2026 | $0.62 | $0.62 (0.65%) | $0.63 | $0.62 | 49.50 K | $2.59 M |
| 06/12/2026 | $0.60 | $0.62 (3.85%) | $0.62 | $0.60 | 28.10 K | $2.67 M |
| 06/11/2026 | $0.59 | $0.62 (5.07%) | $0.62 | $0.59 | 50.14 K | $2.67 M |
| 06/10/2026 | $0.60 | $0.59 (-1%) | $0.60 | $0.58 | 44.10 K | $2.55 M |
| 06/09/2026 | $0.59 | $0.60 (0.86%) | $0.60 | $0.58 | 24.70 K | $2.58 M |
| 06/08/2026 | $0.61 | $0.60 (-1.08%) | $0.61 | $0.58 | 24.73 K | $2.60 M |
| 06/05/2026 | $0.63 | $0.59 (-5.56%) | $0.63 | $0.59 | 27.16 K | $2.55 M |
| 06/04/2026 | $0.58 | $0.60 (3.26%) | $0.62 | $0.58 | 29.06 K | $2.58 M |
| 06/03/2026 | $0.60 | $0.61 (2.14%) | $0.62 | $0.58 | 43.70 K | $2.62 M |
| 06/02/2026 | $0.61 | $0.61 (0.16%) | $0.63 | $0.60 | 70.30 K | $2.62 M |
| 06/01/2026 | $0.61 | $0.61 (-0.13%) | $0.64 | $0.60 | 244.40 K | $2.52 M |
| 05/29/2026 | $0.61 | $0.61 (-1.01%) | $0.61 | $0.58 | 26.20 K | $2.60 M |
| 05/28/2026 | $0.58 | $0.60 (3.45%) | $0.61 | $0.58 | 75.31 K | $2.58 M |
| 05/27/2026 | $0.65 | $0.59 (-8.68%) | $0.65 | $0.58 | 35.29 K | $2.53 M |
| 05/26/2026 | $0.60 | $0.59 (-1.28%) | $0.60 | $0.58 | 44.72 K | $2.55 M |
| 05/22/2026 | $0.59 | $0.60 (1.2%) | $0.61 | $0.59 | 35.51 K | $2.57 M |
| 05/21/2026 | $0.58 | $0.59 (1.72%) | $0.60 | $0.57 | 48.40 K | $2.54 M |
| 05/20/2026 | $0.57 | $0.58 (2.54%) | $0.60 | $0.56 | 43.89 K | $2.51 M |
| 05/19/2026 | $0.59 | $0.57 (-2.08%) | $0.59 | $0.57 | 14.30 K | $2.47 M |
| 05/18/2026 | $0.59 | $0.57 (-3.2%) | $0.62 | $0.57 | 58.05 K | $2.46 M |
| 05/15/2026 | $0.58 | $0.59 (2.33%) | $0.62 | $0.56 | 52.10 K | $2.53 M |
| 05/14/2026 | $0.56 | $0.57 (1.73%) | $0.60 | $0.56 | 85.93 K | $2.45 M |
| 05/13/2026 | $0.57 | $0.57 (-0.02%) | $0.58 | $0.55 | 70.40 K | $2.45 M |
| 05/12/2026 | $0.56 | $0.59 (5.47%) | $0.63 | $0.56 | 65.13 K | $2.53 M |
| 05/11/2026 | $0.59 | $0.56 (-5.27%) | $0.60 | $0.56 | 98.64 K | $2.40 M |
| 05/08/2026 | $0.62 | $0.60 (-4.02%) | $0.63 | $0.59 | 62.83 K | $2.57 M |
| 05/07/2026 | $0.63 | $0.61 (-3.24%) | $0.66 | $0.61 | 56.63 K | $2.64 M |
| 05/06/2026 | $0.65 | $0.62 (-4.2%) | $0.65 | $0.62 | 27.03 K | $2.67 M |
| 05/05/2026 | $0.62 | $0.64 (2.67%) | $0.65 | $0.61 | 40.65 K | $2.75 M |
| 05/04/2026 | $0.63 | $0.62 (-2.35%) | $0.63 | $0.60 | 20.80 K | $2.66 M |
| 05/01/2026 | $0.60 | $0.62 (3.26%) | $0.63 | $0.60 | 33.08 K | $2.67 M |
| 04/30/2026 | $0.60 | $0.59 (-0.97%) | $0.60 | $0.57 | 87.90 K | $2.55 M |
| 04/29/2026 | $0.63 | $0.60 (-3.74%) | $0.64 | $0.60 | 25.53 K | $2.60 M |
| 04/28/2026 | $0.63 | $0.61 (-2.9%) | $0.64 | $0.61 | 35.54 K | $2.63 M |
| 04/27/2026 | $0.65 | $0.63 (-3.15%) | $0.66 | $0.63 | 23.95 K | $2.71 M |
| 04/24/2026 | $0.68 | $0.64 (-5.59%) | $0.68 | $0.62 | 35.16 K | $2.76 M |
| 04/23/2026 | $0.66 | $0.63 (-3.81%) | $0.68 | $0.63 | 23.90 K | $2.71 M |
| 04/22/2026 | $0.69 | $0.67 (-3.45%) | $0.70 | $0.66 | 29.20 K | $2.88 M |
| 04/21/2026 | $0.71 | $0.66 (-7.34%) | $0.72 | $0.66 | 58.57 K | $2.84 M |
| 04/20/2026 | $0.77 | $0.71 (-8.18%) | $0.79 | $0.70 | 122.90 K | $3.04 M |
| 04/17/2026 | $0.70 | $0.72 (2.8%) | $0.77 | $0.69 | 186.35 K | $3.07 M |
| 04/16/2026 | $0.69 | $0.68 (-1.29%) | $0.70 | $0.68 | 51.11 K | $2.92 M |
| 04/15/2026 | $0.63 | $0.68 (7.26%) | $0.68 | $0.63 | 26.57 K | $2.91 M |
| 04/14/2026 | $0.69 | $0.66 (-5.04%) | $0.69 | $0.63 | 55.20 K | $2.82 M |
| 04/13/2026 | $0.57 | $0.68 (19.47%) | $0.69 | $0.57 | 108.20 K | $2.93 M |
| 04/10/2026 | $0.62 | $0.60 (-2.54%) | $0.64 | $0.60 | 20.63 K | $2.59 M |
| 04/09/2026 | $0.65 | $0.62 (-4.59%) | $0.65 | $0.61 | 34.99 K | $2.67 M |
| 04/08/2026 | $0.62 | $0.60 (-2.6%) | $0.63 | $0.57 | 76.82 K | $2.58 M |
| 04/07/2026 | $0.54 | $0.57 (4.42%) | $0.62 | $0.54 | 40.40 K | $2.44 M |
| 04/06/2026 | $0.56 | $0.58 (3.73%) | $0.62 | $0.56 | 74.62 K | $2.51 M |
| 04/02/2026 | $0.54 | $0.56 (4.59%) | $0.58 | $0.53 | 80.59 K | $2.42 M |
| 04/01/2026 | $0.57 | $0.55 (-3.58%) | $0.58 | $0.55 | 58.71 K | $2.36 M |
| 03/31/2026 | $0.50 | $0.56 (11.18%) | $0.57 | $0.50 | 129.70 K | $2.41 M |
| 03/30/2026 | $0.52 | $0.50 (-3.12%) | $0.55 | $0.50 | 56.90 K | $2.17 M |
| 03/27/2026 | $0.59 | $0.53 (-9.71%) | $0.59 | $0.52 | 76.03 K | $2.28 M |
| 03/26/2026 | $0.63 | $0.58 (-8.66%) | $0.64 | $0.58 | 198.59 K | $2.49 M |
| 03/25/2026 | $0.65 | $0.62 (-4%) | $0.68 | $0.61 | 174.03 K | $2.68 M |
| 03/24/2026 | $0.67 | $0.65 (-3.32%) | $0.71 | $0.65 | 63.50 K | $2.79 M |
| 03/23/2026 | $0.75 | $0.68 (-8.81%) | $0.75 | $0.66 | 170.83 K | $2.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
