Free Trial

Oragenics (OGEN) Stock Chart & Stock Price History

Oragenics logo
$1.31 -0.01 (-0.76%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$1.32 +0.00 (+0.38%)
As of 04:12 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Oragenics Stock Price Performance

The Oragenics (OGEN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 95.41%, with a year-to-date return of -88.18%. In the past month, the stock has decreased 14.94%, reflecting recent market activity.

As of the latest close, Oragenics traded at $1.31 with a market cap of $1.08 million and volume of 115,597 shares. Five years ago, the stock traded at a split-adjusted price of $1,908.00, representing a 99.93% decrease over that period. At the time, it had a market cap of $59.79 million and a volume of 3,036 shares.

Receive OGEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Oragenics and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.80%
1 Month
Performance
-14.94%
3 Month
Performance
-74.31%
Year-To-Date
Performance
-88.18%
1 Year
Performance
-95.41%
5 Year
Performance
-99.93%

OGEN Stock Chart for Thursday, August, 7, 2025

Oragenics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$1.32$1.31
-0.76%
$1.34$1.26115,597 shs$1.08 million
08/05/2025$1.26$1.32
+4.76%
$1.34$1.2599,219 shs$1.09 million
08/04/2025$1.25$1.26
+0.80%
$1.28$1.2567,149 shs$1.04 million
08/01/2025$1.26$1.25
-0.79%
$1.29$1.23108,700 shs$1.03 million
07/31/2025$1.29$1.26
-2.33%
$1.33$1.25170,996 shs$1.04 million
07/30/2025$1.36$1.29
-5.15%
$1.38$1.26313,519 shs$1.06 million
07/29/2025$1.38$1.36
-1.45%
$1.41$1.35159,832 shs$1.12 million
07/28/2025$1.39$1.38
-0.72%
$1.42$1.36140,462 shs$1.14 million
07/25/2025$1.43$1.39
-2.80%
$1.46$1.35140,122 shs$1.14 million
07/24/2025$1.44$1.43
-0.69%
$1.49$1.40399,390 shs$1.18 million
07/23/2025$1.38$1.44
+4.35%
$1.44$1.38227,403 shs$1.19 million
07/22/2025$1.32$1.38
+4.55%
$1.40$1.31166,565 shs$1.14 million
07/21/2025$1.35$1.32
-2.22%
$1.39$1.31156,422 shs$1.09 million
07/18/2025$1.43$1.35
-5.59%
$1.45$1.35204,026 shs$1.11 million
07/17/2025$1.42$1.43
+0.70%
$1.45$1.35282,050 shs$1.18 million
07/16/2025$1.34$1.42
+5.97%
$1.45$1.301.05 million shs$1.17 million
07/15/2025$1.41$1.34
-4.96%
$1.41$1.31193,227 shs$1.10 million
07/14/2025$1.42$1.41
-0.70%
$1.45$1.37307,831 shs$1.16 million
07/11/2025$1.46$1.42
-2.74%
$1.47$1.32315,467 shs$1.17 million
07/10/2025$1.42$1.46
+2.82%
$1.49$1.41229,871 shs$1.20 million
07/09/2025$1.50$1.42
-5.33%
$1.50$1.40409,198 shs$1.17 million
07/08/2025$1.54$1.50
-2.60%
$1.54$1.43686,251 shs$1.23 million
07/07/2025$1.51$1.54
+2.33%
$1.57$1.39831,273 shs$1.27 million

This page (NYSE:OGEN) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners