5 DAY PERFORMANCE
+44.37%
1 MONTH PERFORMANCE
+39.46%
3 MONTH PERFORMANCE
+25.84%
6 MONTH PERFORMANCE
-18.00%
YEAR-TO-DATE PERFORMANCE
+11.02%
1 YEAR PERFORMANCE
-71.33%
Oragenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.29 | $0.29 (-1.72%) | $0.29 | $0.28 | 144,886 | $1.86 M |
| 03/11/2025 | $0.28 | $0.29 (3.8%) | $0.29 | $0.27 | 243,700 | $1.87 M |
| 03/10/2025 | $0.29 | $0.29 (-1.72%) | $0.31 | $0.27 | 723,200 | $1.86 M |
| 03/07/2025 | $0.29 | $0.28 (-0.49%) | $0.29 | $0.26 | 509,605 | $1.85 M |
| 03/06/2025 | $0.27 | $0.28 (2.14%) | $0.28 | $0.27 | 312,515 | $1.81 M |
| 03/05/2025 | $0.27 | $0.28 (3.67%) | $0.28 | $0.26 | 243,322 | $1.83 M |
| 03/04/2025 | $0.27 | $0.27 (-0.04%) | $0.27 | $0.25 | 516,400 | $1.76 M |
| 03/03/2025 | $0.28 | $0.27 (-4.61%) | $0.28 | $0.26 | 395,243 | $1.77 M |
| 02/28/2025 | $0.29 | $0.29 (0.03%) | $0.29 | $0.26 | 469,500 | $1.89 M |
| 02/27/2025 | $0.27 | $0.27 (2.37%) | $0.29 | $0.26 | 385,500 | $1.78 M |
| 02/26/2025 | $0.27 | $0.28 (2.49%) | $0.28 | $0.26 | 301,118 | $1.83 M |
| 02/25/2025 | $0.27 | $0.27 (2.82%) | $0.28 | $0.26 | 495,000 | $1.79 M |
| 02/24/2025 | $0.28 | $0.27 (-3.82%) | $0.29 | $0.26 | 806,400 | $1.78 M |
| 02/21/2025 | $0.29 | $0.29 (-2.82%) | $0.29 | $0.29 | 454,000 | $1.87 M |
| 02/20/2025 | $0.29 | $0.28 (-2.48%) | $0.29 | $0.28 | 521,100 | $1.85 M |
| 02/19/2025 | $0.31 | $0.30 (-2.43%) | $0.31 | $0.29 | 432,244 | $1.94 M |
| 02/18/2025 | $0.30 | $0.29 (-4.29%) | $0.30 | $0.29 | 700,900 | $1.89 M |
| 02/14/2025 | $0.29 | $0.30 (2.76%) | $0.30 | $0.29 | 688,700 | $1.95 M |
| 02/13/2025 | $0.28 | $0.29 (3.67%) | $0.32 | $0.28 | 1.90 M | $1.92 M |
| 02/12/2025 | $0.29 | $0.29 (1.38%) | $0.29 | $0.27 | 1.04 M | $1.92 M |
| 02/11/2025 | $0.28 | $0.27 (-3.18%) | $0.30 | $0.27 | 3.08 M | $1.75 M |
| 02/10/2025 | $0.26 | $0.29 (11.22%) | $0.30 | $0.25 | 2.70 M | $1.88 M |
| 02/07/2025 | $0.28 | $0.26 (-6.47%) | $0.28 | $0.25 | 3.48 M | $1.69 M |
| 02/06/2025 | $0.28 | $0.29 (2.44%) | $0.29 | $0.25 | 7.70 M | $1.86 M |
| 02/05/2025 | $0.53 | $0.30 (-44.58%) | $0.63 | $0.25 | 247.90 M | $1.93 M |
| 02/04/2025 | $0.28 | $0.28 (0.67%) | $0.29 | $0.26 | 13.84 M | $1.85 M |
| 02/03/2025 | $0.31 | $0.29 (-7.36%) | $0.31 | $0.28 | 257,188 | $1.90 M |
| 01/31/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.30 | 105,103 | $2.02 M |
| 01/30/2025 | $0.30 | $0.31 (3.58%) | $0.31 | $0.29 | 121,300 | $2.00 M |
| 01/29/2025 | $0.30 | $0.31 (3.31%) | $0.32 | $0.29 | 183,431 | $2.00 M |
| 01/28/2025 | $0.30 | $0.31 (1.67%) | $0.31 | $0.29 | 164,271 | $1.99 M |
| 01/27/2025 | $0.30 | $0.31 (1.15%) | $0.32 | $0.29 | 170,955 | $2.01 M |
| 01/24/2025 | $0.29 | $0.31 (5.86%) | $0.31 | $0.29 | 315,803 | $2.00 M |
| 01/23/2025 | $0.29 | $0.28 (-1.73%) | $0.29 | $0.28 | 255,899 | $1.85 M |
| 01/22/2025 | $0.28 | $0.28 (-0.18%) | $0.29 | $0.28 | 191,818 | $1.86 M |
| 01/21/2025 | $0.29 | $0.29 (-2.11%) | $0.30 | $0.27 | 618,818 | $1.88 M |
| 01/17/2025 | $0.29 | $0.28 (-3.92%) | $0.29 | $0.27 | 644,784 | $1.84 M |
| 01/16/2025 | $0.30 | $0.30 (-1.88%) | $0.32 | $0.28 | 278,000 | $1.95 M |
| 01/15/2025 | $0.30 | $0.30 (0.46%) | $0.32 | $0.28 | 210,008 | $1.99 M |
| 01/14/2025 | $0.32 | $0.30 (-6.06%) | $0.32 | $0.28 | 693,500 | $1.93 M |
| 01/13/2025 | $0.34 | $0.33 (-4.41%) | $0.34 | $0.31 | 251,111 | $2.12 M |
| 01/10/2025 | $0.33 | $0.34 (3.91%) | $0.34 | $0.31 | 382,111 | $2.24 M |
| 01/08/2025 | $0.36 | $0.33 (-6.21%) | $0.36 | $0.31 | 900,500 | $2.18 M |
| 01/07/2025 | $0.41 | $0.38 (-9.18%) | $0.42 | $0.36 | 952,500 | $2.45 M |
| 01/06/2025 | $0.36 | $0.41 (13.89%) | $0.41 | $0.35 | 2.36 M | $2.68 M |
| 01/03/2025 | $0.36 | $0.34 (-5.01%) | $0.37 | $0.34 | 1.09 M | $2.25 M |
| 01/02/2025 | $0.38 | $0.36 (-5.79%) | $0.40 | $0.35 | 826,500 | $2.35 M |
| 12/31/2024 | $0.43 | $0.37 (-14.67%) | $0.44 | $0.35 | 562,900 | $2.41 M |
| 12/30/2024 | $0.44 | $0.43 (-1.82%) | $0.44 | $0.40 | 344,500 | $2.82 M |
| 12/27/2024 | $0.39 | $0.45 (16.16%) | $0.47 | $0.36 | 978,348 | $2.96 M |
| 12/26/2024 | $0.39 | $0.39 (1.55%) | $0.40 | $0.36 | 384,028 | $2.56 M |
| 12/24/2024 | $0.35 | $0.38 (8%) | $0.40 | $0.35 | 404,500 | $2.47 M |
| 12/23/2024 | $0.38 | $0.37 (-2.82%) | $0.38 | $0.35 | 211,500 | $2.39 M |
| 12/20/2024 | $0.38 | $0.36 (-5.96%) | $0.40 | $0.32 | 1.37 M | $2.32 M |
| 12/19/2024 | $0.42 | $0.38 (-9.92%) | $0.45 | $0.34 | 5.55 M | $2.45 M |
| 12/18/2024 | $0.33 | $0.33 (-2.87%) | $0.35 | $0.32 | 15.24 M | $2.12 M |
| 12/17/2024 | $0.37 | $0.34 (-9.46%) | $0.38 | $0.33 | 267,100 | $2.19 M |
| 12/16/2024 | $0.35 | $0.35 (-0.14%) | $0.35 | $0.33 | 127,000 | $2.28 M |
| 12/13/2024 | $0.33 | $0.33 (1.38%) | $0.36 | $0.33 | 78,710 | $2.15 M |
| 12/12/2024 | $0.35 | $0.33 (-5.84%) | $0.35 | $0.32 | 69,247 | $2.13 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.
