5 DAY PERFORMANCE
+47.14%
1 MONTH PERFORMANCE
+16.07%
3 MONTH PERFORMANCE
+14.04%
6 MONTH PERFORMANCE
-71.18%
YEAR-TO-DATE PERFORMANCE
-88.27%
1 YEAR PERFORMANCE
-88.24%
Oragenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.98 | $0.99 (0.51%) | $1.00 | $0.94 | 87.35 K | $6.31 K |
| 12/08/2025 | $0.92 | $0.98 (6.07%) | $0.98 | $0.88 | 113.44 K | $6.26 K |
| 12/05/2025 | $0.86 | $0.88 (3.33%) | $1.03 | $0.86 | 239.23 K | $6.26 K |
| 12/04/2025 | $0.87 | $0.85 (-2.11%) | $0.89 | $0.85 | 52.62 K | $6.26 K |
| 12/03/2025 | $0.86 | $0.86 (0.53%) | $0.89 | $0.85 | 34.54 K | $6.26 K |
| 12/02/2025 | $0.85 | $0.85 (0.36%) | $0.86 | $0.85 | 21.25 K | $6.26 K |
| 12/01/2025 | $0.88 | $0.84 (-4.55%) | $0.89 | $0.84 | 58.41 K | $6.26 K |
| 11/28/2025 | $0.96 | $0.87 (-9.37%) | $0.96 | $0.84 | 65.83 K | $6.47 K |
| 11/26/2025 | $0.94 | $0.91 (-3.4%) | $0.96 | $0.91 | 19.55 K | $6.65 K |
| 11/25/2025 | $1.06 | $0.94 (-11.32%) | $1.06 | $0.93 | 39.53 K | $6.87 K |
| 11/24/2025 | $0.90 | $0.94 (4.99%) | $0.95 | $0.90 | 50.72 K | $6.91 K |
| 11/21/2025 | $0.94 | $0.90 (-4.76%) | $0.94 | $0.82 | 47.51 K | $6.55 K |
| 11/20/2025 | $1.00 | $0.91 (-8.7%) | $1.07 | $0.91 | 169.22 K | $6.68 K |
| 11/19/2025 | $1.07 | $1.00 (-6.73%) | $1.09 | $0.94 | 160.52 K | $7.30 K |
| 11/18/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 19.70 K | $7.73 K |
| 11/17/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.09 | 17.42 K | $7.94 K |
| 11/14/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.09 | 16.33 K | $8.02 K |
| 11/13/2025 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.11 | 31.52 K | $8.16 K |
| 11/12/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 35.67 K | $8.30 K |
| 11/11/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 17.18 K | $7.91 K |
| 11/10/2025 | $1.08 | $1.12 (3.7%) | $1.15 | $1.08 | 25.19 K | $7.84 K |
| 11/07/2025 | $1.06 | $1.12 (5.66%) | $1.14 | $1.06 | 68.00 K | $7.84 K |
| 11/06/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.08 | 47.20 K | $7.84 K |
| 11/05/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.13 | 19.29 K | $7.98 K |
| 11/04/2025 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.11 | 56.50 K | $7.73 K |
| 11/03/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.19 | 44.50 K | $8.35 K |
| 10/31/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.19 | 44.29 K | $8.42 K |
| 10/30/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.20 | 89.20 K | $8.42 K |
| 10/29/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.27 | 38.14 K | $8.83 K |
| 10/28/2025 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.29 | 19.78 K | $8.69 K |
| 10/27/2025 | $1.32 | $1.33 (0.76%) | $1.34 | $1.29 | 38.82 K | $8.90 K |
| 10/24/2025 | $1.29 | $1.32 (2.33%) | $1.32 | $1.27 | 37.82 K | $8.83 K |
| 10/23/2025 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.26 | 44.70 K | $8.56 K |
| 10/22/2025 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.28 | 95.02 K | $8.63 K |
| 10/21/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.31 | 221.32 K | $8.95 K |
| 10/20/2025 | $1.26 | $1.35 (7.14%) | $1.36 | $1.26 | 64.53 K | $8.82 K |
| 10/17/2025 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 66.51 K | $8.23 K |
| 10/16/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.30 | 44.02 K | $8.49 K |
| 10/15/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.32 | 110.23 K | $8.88 K |
| 10/14/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.29 | 249.91 K | $8.86 K |
| 10/13/2025 | $1.27 | $1.29 (1.57%) | $1.32 | $1.27 | 65.40 K | $8.23 K |
| 10/10/2025 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.28 | 165.80 K | $8.29 K |
| 10/09/2025 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.37 | 88.23 K | $8.86 K |
| 10/08/2025 | $1.37 | $1.39 (1.46%) | $1.45 | $1.33 | 414.42 K | $8.86 K |
| 10/07/2025 | $1.31 | $1.37 (4.58%) | $1.39 | $1.27 | 1.94 M | $8.52 K |
| 10/06/2025 | $1.26 | $1.30 (3.17%) | $1.32 | $1.26 | 121.73 K | $8.09 K |
| 10/03/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.26 | 196.23 K | $8.15 K |
| 10/02/2025 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.33 | 105.80 K | $8.40 K |
| 10/01/2025 | $1.31 | $1.42 (8.4%) | $1.43 | $1.30 | 173.02 K | $8.83 K |
| 09/30/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.30 | 56.54 K | $7.94 K |
| 09/29/2025 | $1.27 | $1.34 (5.51%) | $1.34 | $1.26 | 113.83 K | $8.13 K |
| 09/26/2025 | $1.26 | $1.27 (0.79%) | $1.36 | $1.24 | 74.90 K | $7.70 K |
| 09/25/2025 | $1.28 | $1.28 (0%) | $1.31 | $1.25 | 87.33 K | $7.76 K |
| 09/24/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.26 | 114.92 K | $7.88 K |
| 09/23/2025 | $1.32 | $1.35 (2.27%) | $1.44 | $1.32 | 405.81 K | $7.98 K |
| 09/22/2025 | $1.22 | $1.34 (9.84%) | $1.34 | $1.16 | 237.70 K | $7.92 K |
| 09/19/2025 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.19 | 102.70 K | $7.03 K |
| 09/18/2025 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.21 | 138.90 K | $7.15 K |
| 09/17/2025 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.25 | 97.50 K | $7.44 K |
| 09/16/2025 | $1.27 | $1.30 (2.36%) | $1.31 | $1.22 | 146.81 K | $7.48 K |
| 09/15/2025 | $1.22 | $1.27 (4.1%) | $1.34 | $1.21 | 321.70 K | $7.31 K |
| 09/12/2025 | $1.10 | $1.21 (10%) | $1.25 | $1.10 | 236.71 K | $6.96 K |
| 09/11/2025 | $1.10 | $1.15 (4.55%) | $1.16 | $1.10 | 77.00 K | $6.61 K |
| 09/10/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 76.80 K | $6.56 K |
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.
