5 DAY PERFORMANCE
+90.00%
1 MONTH PERFORMANCE
+80.95%
3 MONTH PERFORMANCE
+72.92%
6 MONTH PERFORMANCE
+27.35%
YEAR-TO-DATE PERFORMANCE
+21.30%
1 YEAR PERFORMANCE
-20.17%
Oragenics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.48 | $0.52 (7.67%) | $0.52 | $0.48 | 37.84 K | $2.30 M |
| 09/18/2026 | $0.50 | $0.48 (-3.93%) | $0.52 | $0.48 | 43.02 K | $2.11 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 |
| 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 |
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.
