5 DAY PERFORMANCE
+90.00%
1 MONTH PERFORMANCE
+66.03%
3 MONTH PERFORMANCE
+54.98%
6 MONTH PERFORMANCE
+29.78%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
-26.92%
Oragenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.54 | $0.54 (0.66%) | $0.55 | $0.54 | 18.61 K | $2.26 M |
| 08/05/2026 | $0.54 | $0.54 (-0.18%) | $0.56 | $0.53 | 13.53 K | $2.24 M |
| 08/04/2026 | $0.52 | $0.55 (5.77%) | $0.56 | $0.49 | 23.30 K | $2.29 M |
| 08/03/2026 | $0.50 | $0.53 (5.86%) | $0.53 | $0.50 | 42.85 K | $2.20 M |
| 07/31/2026 | $0.51 | $0.50 (-0.99%) | $0.51 | $0.49 | 41.60 K | $2.15 M |
| 07/30/2026 | $0.50 | $0.49 (-2.51%) | $0.50 | $0.48 | 16.03 K | $2.04 M |
| 07/29/2026 | $0.50 | $0.50 (-0.66%) | $0.51 | $0.50 | 8.40 K | $2.06 M |
| 07/28/2026 | $0.53 | $0.50 (-6.23%) | $0.53 | $0.49 | 26.35 K | $2.07 M |
| 07/27/2026 | $0.52 | $0.50 (-3.65%) | $0.53 | $0.50 | 16.17 K | $2.08 M |
| 07/24/2026 | $0.52 | $0.51 (-0.82%) | $0.54 | $0.51 | 13.44 K | $2.12 M |
| 07/23/2026 | $0.56 | $0.51 (-9.32%) | $0.59 | $0.51 | 15.56 K | $2.10 M |
| 07/22/2026 | $0.50 | $0.53 (6%) | $0.55 | $0.50 | 62.30 K | $2.20 M |
| 07/21/2026 | $0.53 | $0.54 (2.37%) | $0.55 | $0.53 | 35.40 K | $2.24 M |
| 07/20/2026 | $0.56 | $0.54 (-3.2%) | $0.56 | $0.54 | 9.46 K | $2.33 M |
| 07/17/2026 | $0.56 | $0.55 (-1.47%) | $0.56 | $0.54 | 29.95 K | $2.28 M |
| 07/16/2026 | $0.58 | $0.56 (-3.81%) | $0.58 | $0.56 | 25.24 K | $2.40 M |
| 07/15/2026 | $0.60 | $0.56 (-5.88%) | $0.60 | $0.56 | 20.14 K | $2.41 M |
| 07/14/2026 | $0.58 | $0.57 (-1.6%) | $0.60 | $0.55 | 20.30 K | $2.35 M |
| 07/13/2026 | $0.59 | $0.57 (-3.06%) | $0.59 | $0.57 | 11.60 K | $2.45 M |
| 07/10/2026 | $0.58 | $0.59 (1.4%) | $0.60 | $0.58 | 11.31 K | $2.52 M |
| 07/09/2026 | $0.57 | $0.58 (0.95%) | $0.59 | $0.57 | 15.77 K | $2.40 M |
| 07/08/2026 | $0.58 | $0.59 (2.77%) | $0.59 | $0.57 | 18.82 K | $2.54 M |
| 07/07/2026 | $0.59 | $0.57 (-2.27%) | $0.59 | $0.57 | 35.00 K | $2.38 M |
| 07/06/2026 | $0.59 | $0.58 (-2.36%) | $0.61 | $0.57 | 34.12 K | $2.41 M |
| 07/02/2026 | $0.61 | $0.59 (-3.79%) | $0.61 | $0.55 | 35.58 K | $2.43 M |
| 07/01/2026 | $0.58 | $0.61 (3.96%) | $0.61 | $0.58 | 70.52 K | $2.52 M |
| 06/30/2026 | $0.60 | $0.58 (-3.23%) | $0.60 | $0.58 | 48.53 K | $2.50 M |
| 06/29/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.58 | 44.80 K | $2.45 M |
| 06/26/2026 | $0.57 | $0.59 (2.55%) | $0.59 | $0.55 | 39.44 K | $2.52 M |
| 06/25/2026 | $0.58 | $0.57 (-1.36%) | $0.59 | $0.57 | 29.66 K | $2.46 M |
| 06/24/2026 | $0.60 | $0.59 (-2.25%) | $0.60 | $0.59 | 31.20 K | $2.52 M |
| 06/23/2026 | $0.59 | $0.59 (-0.84%) | $0.60 | $0.57 | 24.26 K | $2.53 M |
| 06/22/2026 | $0.57 | $0.58 (2.05%) | $0.61 | $0.56 | 71.15 K | $2.40 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 |
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.
