Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oragenics Inc. Common Stock (NY:OGEN)

0.8400 -0.0398 (-4.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.8382 0.8724 0.7911 0.8400 185,958 -0.04(-4.52%)
Feb 26, 2026 0.7981 0.9302 0.7798 0.8798 655,997 +0.09(+11.09%)
Feb 25, 2026 0.7400 1.011 0.6901 0.7920 6,439,007 +0.09(+12.24%)
Feb 24, 2026 0.7380 0.7380 0.6735 0.7056 62,628 +0.06(+9.02%)
Feb 23, 2026 0.6770 0.6893 0.6338 0.6472 27,051 -0.04(-6.09%)
Feb 20, 2026 0.6770 0.6892 0.6602 0.6892 19,716 -0.00(-0.14%)
Feb 19, 2026 0.7171 0.7171 0.6606 0.6902 20,817 -0.03(-3.95%)
Feb 18, 2026 0.6400 0.7190 0.6335 0.7186 130,349 +0.08(+12.47%)
Feb 17, 2026 0.6650 0.6650 0.6203 0.6389 40,526 -0.02(-2.68%)
Feb 13, 2026 0.6500 0.6600 0.6423 0.6565 22,229 +0.01(+1.78%)
Feb 12, 2026 0.6600 0.6682 0.6111 0.6450 61,289 -0.02(-2.71%)
Feb 11, 2026 0.7500 0.7500 0.6550 0.6630 26,599 -0.05(-7.66%)
Feb 10, 2026 0.6900 0.7180 0.6743 0.7180 73,098 +0.02(+3.44%)
Feb 09, 2026 0.7590 0.7590 0.6500 0.6941 118,300 -0.04(-5.18%)
Feb 06, 2026 0.6880 0.7648 0.6348 0.7320 167,309 +0.08(+12.67%)
Feb 05, 2026 0.7400 0.7446 0.6321 0.6497 115,431 -0.10(-13.53%)
Feb 04, 2026 0.7755 0.7795 0.7350 0.7514 71,139 -0.03(-3.63%)
Feb 03, 2026 0.7821 0.8215 0.7427 0.7797 118,516 -0.06(-7.23%)
Feb 02, 2026 0.8431 0.8431 0.8009 0.8405 28,021 -0.00(-0.04%)
Jan 30, 2026 0.8100 0.8408 0.7900 0.8408 60,000 +0.02(+2.39%)
Jan 29, 2026 0.8107 0.8358 0.7840 0.8212 154,563 -0.01(-1.75%)
Jan 28, 2026 0.8200 0.8453 0.7800 0.8358 183,504 +0.03(+3.33%)
Jan 27, 2026 0.8290 0.8297 0.7722 0.8089 110,558 +0.00(+0.45%)
Jan 26, 2026 0.8000 0.8399 0.7830 0.8053 159,900 -0.05(-6.15%)
Jan 23, 2026 0.8600 0.9000 0.8000 0.8581 641,391 -0.07(-7.47%)
Jan 22, 2026 0.9808 1.010 0.8489 0.9274 16,429,359 -0.06(-6.32%)
Jan 21, 2026 0.9800 1.030 0.9511 0.9900 145,667 +0.02(+2.06%)
Jan 20, 2026 0.9500 0.9700 0.9005 0.9700 27,066 +0.02(+2.11%)
Jan 16, 2026 0.9300 0.9500 0.8800 0.9500 30,284 +0.01(+1.37%)
Jan 15, 2026 0.9300 0.9372 0.9051 0.9372 20,843 +0.02(+1.87%)
Jan 14, 2026 0.9140 0.9298 0.8898 0.9200 32,258 +0.04(+4.65%)
Jan 13, 2026 0.8598 0.8796 0.8524 0.8791 10,457 +0.02(+2.24%)
Jan 12, 2026 0.8568 0.8682 0.8163 0.8598 41,592 +0.03(+3.45%)
Jan 09, 2026 0.8566 0.8600 0.8101 0.8311 47,532 -0.02(-2.22%)
Jan 08, 2026 0.8800 0.8820 0.8400 0.8500 28,721 -0.03(-3.43%)
Jan 07, 2026 0.8800 0.8868 0.8752 0.8802 11,200 +0.01(+1.17%)
Jan 06, 2026 0.8702 0.9100 0.8568 0.8700 52,809 -0.00(-0.45%)
Jan 05, 2026 0.8300 0.8750 0.8200 0.8739 45,400 +0.04(+4.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.