Free Trial

Oragenics (OGEN) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free OGEN Stock Alerts
$1.07
+0.02 (+1.90%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Oragenics Stock Price Performance

5 Day
Performance
+5.94%
1 Month
Performance
-10.08%
3 Month
Performance
-82.57%
6 Month
Performance
-65.65%
Year-To-Date
Performance
-80.98%
1 Year
Performance
-59.62%
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

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

OGEN Stock Chart for Saturday, May, 4, 2024

OGEN Chart by TradingView

Oragenics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.05$1.07
+1.90%		$1.07$1.0315,657 shs$4.79 million
05/02/2024$1.02$1.05
+2.95%		$1.07$1.029,432 shs$4.70 million
05/01/2024$1.04$1.02
-1.45%		$1.04$1.019,019 shs$4.57 million
04/30/2024$1.01$1.04
+2.48%		$1.06$1.027,273 shs$4.64 million
04/29/2024$1.03$1.01
-1.94%		$1.07$1.0035,408 shs$4.53 million
04/26/2024$1.06$1.03
-2.83%		$1.08$1.0143,752 shs$4.62 million
04/25/2024$1.10$1.06
-3.64%		$1.15$1.0559,496 shs$4.75 million
04/24/2024$1.09$1.10
+0.92%		$1.10$1.079,180 shs$4.93 million
04/23/2024$1.06$1.09
+2.83%		$1.09$1.0318,820 shs$4.88 million
04/22/2024$1.13$1.06
-6.19%		$1.13$1.0415,021 shs$4.75 million
04/19/2024$1.15$1.13
-1.74%		$1.22$1.1315,250 shs$5.06 million
04/18/2024$1.08$1.15
+6.48%		$1.16$1.1123,236 shs$5.15 million
04/17/2024$1.08$1.08$1.14$1.0271,800 shs$4.84 million
04/16/2024$1.22$1.08
-11.48%		$1.24$1.05123,527 shs$4.84 million
04/15/2024$1.23$1.22
-0.81%		$1.30$1.1541,764 shs$5.47 million
04/12/2024$1.23$1.21
-1.63%		$1.25$1.1819,784 shs$5.42 million
04/11/2024$1.20$1.23
+2.50%		$1.29$1.1847,836 shs$5.51 million
04/10/2024$1.27$1.20
-5.51%		$1.42$1.17168,478 shs$5.38 million
04/09/2024$1.33$1.27
-4.51%		$1.33$1.2746,333 shs$5.69 million
04/08/2024$1.16$1.33
+14.66%		$1.33$1.1780,987 shs$5.96 million
04/05/2024$1.19$1.16
-2.52%		$1.27$1.16100,922 shs$5.20 million
04/04/2024$1.32$1.19
-9.85%		$1.38$1.16107,129 shs$5.33 million
04/03/2024$1.47$1.32
-10.20%		$1.49$1.30119,642 shs$5.91 million
04/02/2024$1.45$1.47
+1.38%		$1.48$1.4052,384 shs$6.59 million
04/01/2024$1.44$1.45
+0.69%		$1.48$1.4031,207 shs$6.50 million
03/29/2024$1.44$1.44$1.47$1.4025,707 shs$6.45 million
03/28/2024$1.40$1.44
+2.86%		$1.47$1.4025,646 shs$6.45 million
03/27/2024$1.39$1.40
+0.72%		$1.45$1.3836,278 shs$6.27 million
03/26/2024$1.42$1.39
-2.11%		$1.45$1.3961,002 shs$6.23 million
03/25/2024$1.47$1.42
-3.40%		$1.49$1.4130,875 shs$6.36 million
03/22/2024$1.44$1.48
+2.78%		$1.48$1.4241,771 shs$6.63 million
03/21/2024$1.38$1.44
+4.35%		$1.47$1.3840,809 shs$6.45 million
03/20/2024$1.43$1.38
-3.16%		$1.41$1.3623,284 shs$6.18 million
03/19/2024$1.41$1.43
+1.06%		$1.45$1.4130,744 shs$6.38 million
03/18/2024$1.40$1.41
+0.71%		$1.45$1.26217,127 shs$6.32 million
03/15/2024$1.44$1.40
-2.78%		$1.49$1.4034,222 shs$6.27 million
03/14/2024$1.46$1.44
-1.37%		$1.45$1.4021,218 shs$6.45 million
03/13/2024$1.43$1.46
+2.10%		$1.47$1.4033,360 shs$6.54 million
03/12/2024$1.43$1.43$1.49$1.4146,000 shs$6.41 million
03/11/2024$1.46$1.43
-2.05%		$1.51$1.4373,202 shs$6.41 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$1.48$1.48
-0.01%		$1.50$1.4358,839 shs$6.63 million
03/07/2024$1.46$1.48
+1.38%		$1.50$1.4388,717 shs$4.56 million
03/06/2024$1.44$1.46
+1.39%		$1.50$1.4067,898 shs$4.50 million
03/05/2024$1.46$1.44
-1.37%		$1.50$1.39204,218 shs$3.70 million
03/04/2024$1.43$1.46
+2.10%		$1.47$1.4093,906 shs$3.75 million
03/01/2024$1.43$1.43$1.47$1.39181,718 shs$3.68 million
02/29/2024$1.42$1.43
+0.70%		$1.47$1.40338,795 shs$3.68 million
02/28/2024N/A$1.42$1.45$1.341.59 million shs$3.65 million

Related Companies:
This page (NYSE:OGEN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry