5 DAY PERFORMANCE
+154.01%
1 MONTH PERFORMANCE
+95.43%
3 MONTH PERFORMANCE
+75.93%
6 MONTH PERFORMANCE
+48.67%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
-16.67%
Oragenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.37 | $0.35 (-5.68%) | $0.37 | $0.34 | 48.34 K | $1.55 M |
| 11/04/2026 | $0.37 | $0.37 (0.51%) | $0.38 | $0.37 | 4.89 K | $1.65 M |
| 11/03/2026 | $0.38 | $0.37 (-3.59%) | $0.39 | $0.37 | 8.40 K | $1.64 M |
| 11/02/2026 | $0.42 | $0.37 (-11.73%) | $0.42 | $0.37 | 47.83 K | $1.64 M |
| 10/30/2026 | $0.37 | $0.37 (0.35%) | $0.39 | $0.37 | 9.21 K | $1.66 M |
| 10/29/2026 | $0.38 | $0.37 (-0.58%) | $0.38 | $0.37 | 6.36 K | $1.66 M |
| 10/28/2026 | $0.38 | $0.38 (-0.26%) | $0.40 | $0.37 | 13.80 K | $1.68 M |
| 10/27/2026 | $0.40 | $0.37 (-7.81%) | $0.40 | $0.35 | 62.81 K | $1.62 M |
| 10/26/2026 | $0.42 | $0.40 (-4.89%) | $0.42 | $0.40 | 18.49 K | $1.76 M |
| 10/23/2026 | $0.41 | $0.42 (2.92%) | $0.42 | $0.40 | 9.46 K | $1.85 M |
| 10/22/2026 | $0.41 | $0.41 (-0.47%) | $0.41 | $0.40 | 20.42 K | $1.79 M |
| 10/21/2026 | $0.44 | $0.41 (-5.58%) | $0.44 | $0.41 | 5.36 K | $1.83 M |
| 10/20/2026 | $0.44 | $0.43 (-0.46%) | $0.45 | $0.41 | 14.82 K | $1.92 M |
| 10/19/2026 | $0.44 | $0.42 (-3.17%) | $0.45 | $0.42 | 36.00 K | $1.87 M |
| 10/16/2026 | $0.45 | $0.43 (-4.16%) | $0.45 | $0.43 | 32.73 K | $1.93 M |
| 10/15/2026 | $0.43 | $0.44 (0.25%) | $0.46 | $0.43 | 11.62 K | $1.93 M |
| 10/14/2026 | $0.45 | $0.44 (-3.3%) | $0.45 | $0.43 | 16.93 K | $1.94 M |
| 10/13/2026 | $0.45 | $0.45 (-1.17%) | $0.45 | $0.44 | 16.63 K | $1.98 M |
| 10/12/2026 | $0.46 | $0.45 (-1.86%) | $0.46 | $0.45 | 17.20 K | $1.98 M |
| 10/09/2026 | $0.47 | $0.46 (-3.27%) | $0.48 | $0.45 | 28.22 K | $2.02 M |
| 10/08/2026 | $0.50 | $0.46 (-6.46%) | $0.50 | $0.46 | 45.86 K | $2.05 M |
| 10/07/2026 | $0.50 | $0.50 (0%) | $0.50 | $0.49 | 11.69 K | $2.21 M |
| 10/06/2026 | $0.49 | $0.49 (-0.16%) | $0.49 | $0.48 | 12.30 K | $2.15 M |
| 10/05/2026 | $0.48 | $0.49 (1.69%) | $0.50 | $0.48 | 42.47 K | $2.15 M |
| 10/02/2026 | $0.48 | $0.49 (1.57%) | $0.50 | $0.48 | 15.43 K | $2.16 M |
| 10/01/2026 | $0.49 | $0.48 (-1.88%) | $0.52 | $0.48 | 32.44 K | $2.13 M |
| 09/30/2026 | $0.48 | $0.49 (2.52%) | $0.50 | $0.47 | 14.40 K | $2.18 M |
| 09/29/2026 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.46 | 42.64 K | $2.13 M |
| 09/28/2026 | $0.51 | $0.47 (-7.35%) | $0.51 | $0.46 | 33.31 K | $2.09 M |
| 09/25/2026 | $0.52 | $0.49 (-6.19%) | $0.52 | $0.48 | 13.35 K | $2.16 M |
| 09/24/2026 | $0.49 | $0.50 (2.65%) | $0.50 | $0.49 | 17.42 K | $2.23 M |
| 09/23/2026 | $0.52 | $0.49 (-6.54%) | $0.53 | $0.49 | 41.07 K | $2.15 M |
| 09/22/2026 | $0.52 | $0.52 (0.04%) | $0.53 | $0.50 | 25.30 K | $2.30 M |
| 09/21/2026 | $0.48 | $0.52 (7.56%) | $0.52 | $0.48 | 37.90 K | $2.30 M |
| 09/18/2026 | $0.50 | $0.48 (-3.93%) | $0.52 | $0.48 | 43.02 K | $2.13 M |
| 09/17/2026 | $0.50 | $0.52 (4.85%) | $0.52 | $0.49 | 48.95 K | $2.30 M |
| 09/16/2026 | $0.50 | $0.50 (0%) | $0.52 | $0.48 | 54.73 K | $2.21 M |
| 09/15/2026 | $0.49 | $0.49 (0.12%) | $0.50 | $0.48 | 25.53 K | $2.16 M |
| 09/14/2026 | $0.48 | $0.50 (3.1%) | $0.50 | $0.48 | 24.66 K | $2.21 M |
| 09/11/2026 | $0.50 | $0.48 (-4.97%) | $0.50 | $0.48 | 67.02 K | $2.13 M |
| 09/10/2026 | $0.51 | $0.50 (-0.36%) | $0.51 | $0.50 | 9.24 K | $2.23 M |
| 09/09/2026 | $0.52 | $0.52 (-0.96%) | $0.52 | $0.51 | 5.35 K | $2.28 M |
| 09/08/2026 | $0.51 | $0.52 (2.41%) | $0.52 | $0.51 | 12.63 K | $2.31 M |
| 09/04/2026 | $0.50 | $0.51 (2.16%) | $0.52 | $0.50 | 8.73 K | $2.26 M |
| 09/03/2026 | $0.51 | $0.50 (-1.5%) | $0.52 | $0.50 | 22.90 K | $2.21 M |
| 09/02/2026 | $0.51 | $0.51 (-0.37%) | $0.53 | $0.50 | 25.81 K | $2.24 M |
| 09/01/2026 | $0.50 | $0.50 (0.6%) | $0.52 | $0.50 | 16.25 K | $2.21 M |
| 08/31/2026 | $0.52 | $0.51 (-1.01%) | $0.53 | $0.49 | 101.21 K | $2.26 M |
| 08/28/2026 | $0.53 | $0.52 (-0.89%) | $0.53 | $0.52 | 74.77 K | $2.32 M |
| 08/27/2026 | $0.53 | $0.53 (0.76%) | $0.54 | $0.51 | 29.84 K | $2.36 M |
| 08/26/2026 | $0.54 | $0.53 (-1.85%) | $0.54 | $0.52 | 7.24 K | $2.35 M |
| 08/25/2026 | $0.51 | $0.52 (2.99%) | $0.53 | $0.51 | 12.97 K | $2.30 M |
| 08/24/2026 | $0.52 | $0.52 (-0.1%) | $0.53 | $0.51 | 30.53 K | $2.30 M |
| 08/21/2026 | $0.53 | $0.53 (-1.17%) | $0.54 | $0.52 | 56.51 K | $2.32 M |
| 08/20/2026 | $0.55 | $0.54 (-1.1%) | $0.55 | $0.53 | 16.30 K | $2.39 M |
| 08/19/2026 | $0.55 | $0.53 (-3.58%) | $0.56 | $0.53 | 11.08 K | $2.35 M |
| 08/18/2026 | $0.54 | $0.55 (1.87%) | $0.56 | $0.53 | 40.30 K | $2.42 M |
| 08/17/2026 | $0.54 | $0.54 (-0.93%) | $0.57 | $0.53 | 197.95 K | $2.37 M |
| 08/14/2026 | $0.54 | $0.53 (-1.13%) | $0.54 | $0.53 | 6.86 K | $2.36 M |
| 08/13/2026 | $0.53 | $0.53 (0.4%) | $0.54 | $0.53 | 4.72 K | $2.35 M |
| 08/12/2026 | $0.52 | $0.54 (2.35%) | $0.55 | $0.52 | 13.63 K | $2.38 M |
| 08/11/2026 | $0.52 | $0.55 (5.54%) | $0.55 | $0.51 | 31.21 K | $2.43 M |
| 08/10/2026 | $0.55 | $0.55 (-0.36%) | $0.57 | $0.50 | 33.11 K | $2.43 M |
| 08/07/2026 | $0.55 | $0.55 (-0.02%) | $0.55 | $0.54 | 13.96 K | $2.36 M |
| 08/06/2026 | $0.54 | $0.54 (0.66%) | $0.55 | $0.54 | 18.61 K | $2.34 M |
| 08/05/2026 | $0.54 | $0.54 (-0.18%) | $0.56 | $0.53 | 13.53 K | $2.24 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.
