Oragenics Inc. - Price History
Monthly price history for OGEN (Oragenics Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.07 | $1.07 |
| April 2024 | $1.04 | $1.04 |
| March 2024 | $1.44 | $1.44 |
| February 2024 | $1.43 | $1.43 |
| January 2024 | $2.30 | $2.30 |
| December 2023 | $5.63 | $5.63 |
| November 2023 | $3.58 | $3.58 |
| October 2023 | $3.64 | $3.64 |
| September 2023 | $2.97 | $2.97 |
| August 2023 | $3.60 | $3.60 |
| July 2023 | $3.90 | $3.90 |
| June 2023 | $3.31 | $3.31 |
| May 2023 | $2.98 | $2.98 |
| April 2023 | $2.80 | $2.80 |
| March 2023 | $3.29 | $3.29 |
| February 2023 | $4.60 | $4.60 |
| January 2023 | $6.60 | $6.60 |
| December 2022 | $6.31 | $0.10 |
| November 2022 | $11.81 | $0.20 |
| October 2022 | $12.90 | $0.22 |
| September 2022 | $13.62 | $0.23 |
| August 2022 | $18.74 | $0.31 |
| July 2022 | $21.37 | $0.36 |
| June 2022 | $20.80 | $0.35 |
| May 2022 | $19.50 | $0.32 |
| April 2022 | $19.82 | $0.33 |
| March 2022 | $20.67 | $0.34 |
| February 2022 | $22.30 | $0.37 |
| January 2022 | $25.44 | $0.42 |
| December 2021 | $26.76 | $0.45 |
| November 2021 | $34.51 | $0.58 |
| October 2021 | $38.53 | $0.64 |
| September 2021 | $38.08 | $0.64 |
| August 2021 | $43.13 | $0.72 |
| July 2021 | $47.90 | $0.80 |
| June 2021 | $42.33 | $0.71 |
| May 2021 | $41.21 | $0.69 |
| April 2021 | $48.26 | $0.80 |
| March 2021 | $54.41 | $0.91 |
| February 2021 | $61.20 | $1.02 |
| January 2021 | $54.90 | $0.92 |
| December 2020 | $26.94 | $0.45 |
| November 2020 | $25.50 | $0.42 |
| October 2020 | $28.31 | $0.47 |
| September 2020 | $34.50 | $0.58 |
| August 2020 | $43.81 | $0.73 |
| July 2020 | $72.60 | $1.21 |
| June 2020 | $41.63 | $0.69 |
| May 2020 | $33.89 | $0.56 |
| April 2020 | $25.96 | $0.43 |
| March 2020 | $34.80 | $0.58 |
| February 2020 | $44.83 | $0.75 |
| January 2020 | $26.69 | $0.44 |
| December 2019 | $31.38 | $0.52 |
| November 2019 | $37.20 | $0.62 |
| October 2019 | $26.25 | $0.44 |
| September 2019 | $32.41 | $0.54 |
| August 2019 | $23.91 | $0.40 |
| July 2019 | $27.01 | $0.45 |
| June 2019 | $29.40 | $0.49 |
| May 2019 | $27.91 | $0.46 |
| April 2019 | $31.81 | $0.53 |
| March 2019 | $35.10 | $0.58 |
| February 2019 | $52.94 | $0.88 |
| January 2019 | $55.98 | $0.93 |
| December 2018 | $51.53 | $0.86 |
| November 2018 | $81 | $1.35 |
| October 2018 | $60 | $1 |
| September 2018 | $69 | $1.15 |
| August 2018 | $25.80 | $0.43 |
| July 2018 | $34.80 | $0.58 |
| June 2018 | $82.80 | $1.38 |
| May 2018 | $90 | $1.50 |
| April 2018 | $78 | $1.30 |
| March 2018 | $104.40 | $1.74 |
| February 2018 | $103.80 | $1.73 |
| January 2018 | $130.81 | $2.18 |
| December 2017 | $140.94 | $0.24 |
| November 2017 | $240 | $0.40 |
| October 2017 | $204.06 | $0.34 |
| September 2017 | $252 | $0.42 |
| August 2017 | $192 | $0.32 |
| July 2017 | $234.06 | $0.39 |
| June 2017 | $222 | $0.37 |
| May 2017 | $285 | $0.48 |
| April 2017 | $258 | $0.43 |
| March 2017 | $263.46 | $0.44 |
| February 2017 | $372 | $0.62 |
| January 2017 | $420 | $0.70 |
| December 2016 | $324 | $0.54 |
| November 2016 | $383.16 | $0.64 |
| October 2016 | $252 | $0.42 |
| September 2016 | $276 | $0.46 |
| August 2016 | $414 | $0.69 |
| July 2016 | $432 | $0.72 |
| June 2016 | $306 | $0.51 |
| May 2016 | $342 | $0.57 |
| April 2016 | $516.06 | $0.86 |
| March 2016 | $540 | $0.90 |
| February 2016 | $636 | $1.06 |
| January 2016 | $618 | $1.03 |
| December 2015 | $900 | $1.50 |
| November 2015 | $900 | $1.50 |
| October 2015 | $798 | $1.33 |
| September 2015 | $982.80 | $1.64 |
| August 2015 | $1,356 | $2.26 |
| July 2015 | $1,572 | $2.62 |
| June 2015 | $822 | $1.37 |
| May 2015 | $456 | $0.76 |
| April 2015 | $516 | $0.86 |
| March 2015 | $612 | $1.02 |
| February 2015 | $690 | $1.15 |
| January 2015 | $474 | $0.79 |
| December 2014 | $533.82 | $0.89 |
| November 2014 | $558 | $0.93 |
| October 2014 | $630 | $1.05 |
| September 2014 | $750 | $1.25 |
| August 2014 | $996 | $1.66 |
| July 2014 | $1,053.60 | $1.76 |
| June 2014 | $1,170 | $1.95 |
| May 2014 | $1,230 | $2.05 |
| April 2014 | $1,200 | $2 |
| March 2014 | $1,722 | $2.87 |
| February 2014 | $2,244 | $3.74 |
| January 2014 | $2,244 | $3.74 |
| December 2013 | $1,686 | $2.81 |
| November 2013 | $1,788 | $2.98 |
| October 2013 | $1,572 | $2.62 |
| September 2013 | $1,800 | $3 |
| August 2013 | $1,890 | $3.15 |
| July 2013 | $1,890 | $3.15 |
| June 2013 | $1,860 | $3.10 |
| May 2013 | $1,704 | $2.84 |
| April 2013 | $2,040 | $3.40 |
| March 2013 | $2,010 | $3.35 |
| February 2013 | $2,076 | $3.46 |
| January 2013 | $1,920 | $3.20 |
| December 2012 | $1,584 | $2.64 |
| November 2012 | $1,242 | $2.07 |
| October 2012 | $1,080 | $1.80 |
| September 2012 | $1,320 | $2.20 |
| August 2012 | $1,500 | $2.50 |
| July 2012 | $1,560 | $2.60 |
| June 2012 | $1,470 | $2.45 |
| May 2012 | $792 | $1.32 |
| April 2012 | $960 | $1.60 |
| March 2012 | $750 | $1.25 |
| February 2012 | $1,254 | $2.09 |
| January 2012 | $720 | $1.20 |
| December 2011 | $606 | $1.01 |
| November 2011 | $1,020 | $1.70 |
| October 2011 | $1,080 | $1.80 |
| September 2011 | $930 | $1.55 |
| August 2011 | $1,410 | $2.35 |
| July 2011 | $1,980 | $3.30 |
| June 2011 | $1,980 | $3.30 |
| May 2011 | $3,294 | $5.49 |
| April 2011 | $2,520 | $4.20 |
| March 2011 | $1,980 | $3.30 |
| February 2011 | $2,100 | $3.50 |
| January 2011 | $2,880 | $4.80 |
| December 2010 | $1,800 | $3 |
| November 2010 | $2,106 | $3.51 |
| October 2010 | $2,400 | $4 |
| September 2010 | $3,960 | $6.60 |
| August 2010 | $4,080 | $0.34 |
| July 2010 | $4,560 | $0.38 |
| June 2010 | $4,200 | $0.35 |
| May 2010 | $6,360 | $0.53 |
| April 2010 | $8,400 | $0.70 |
| March 2010 | $6,840 | $0.57 |
| February 2010 | $6,360 | $0.53 |
| January 2010 | $7,140 | $0.60 |
| December 2009 | $3,600 | $0.30 |
| November 2009 | $3,360 | $0.28 |
| October 2009 | $3,240 | $0.27 |
| September 2009 | $3,120 | $0.26 |
| August 2009 | $3,360 | $0.28 |
| July 2009 | $3,420 | $0.28 |
| June 2009 | $3,000 | $0.25 |
| May 2009 | $1,200 | $0.10 |
| April 2009 | $840 | $0.07 |
| March 2009 | $3,360 | $0.28 |
| February 2009 | $3,720 | $0.31 |
| January 2009 | $3,000 | $0.25 |
| December 2008 | $3,000 | $0.25 |
| November 2008 | $4,800 | $0.40 |
| October 2008 | $6,261.60 | $0.52 |
| September 2008 | $10,200 | $0.85 |
| August 2008 | $6,840 | $0.57 |
| July 2008 | $6,000 | $0.50 |
| June 2008 | $6,598.80 | $0.55 |
| May 2008 | $5,880 | $0.49 |
| April 2008 | $8,880 | $0.74 |
| March 2008 | $4,920 | $0.41 |
| February 2008 | $6,840 | $0.57 |
| January 2008 | $5,640 | $0.47 |
| December 2007 | $4,920 | $0.41 |
| November 2007 | $5,880 | $0.49 |
| October 2007 | $7,080 | $0.59 |
| September 2007 | $5,400 | $0.45 |
| August 2007 | $5,203.20 | $0.43 |
| July 2007 | $6,240 | $0.52 |
| June 2007 | $4,440 | $0.37 |
| May 2007 | $3,840 | $0.32 |
| April 2007 | $9,720 | $0.81 |
| March 2007 | $12,120 | $1.01 |
| February 2007 | $12,480 | $1.04 |
| January 2007 | $10,200 | $0.85 |
| December 2006 | $13,200 | $1.10 |
| November 2006 | $15,598.80 | $1.30 |
| October 2006 | $10,080 | $0.84 |
| September 2006 | $7,561.20 | $0.63 |
| August 2006 | $8,520 | $0.71 |
| July 2006 | $8,160 | $0.68 |
| June 2006 | $10,200 | $0.85 |
| May 2006 | $12,240 | $1.02 |
| April 2006 | $7,440 | $0.62 |
| March 2006 | $6,360 | $0.53 |
| February 2006 | $6,240 | $0.52 |
| January 2006 | $6,600 | $0.55 |
| December 2005 | $5,160 | $0.43 |
| November 2005 | $7,920 | $0.66 |
| October 2005 | $8,760 | $0.73 |
| September 2005 | $13,800 | $1.15 |
| August 2005 | $17,760 | $1.48 |
| July 2005 | $19,080 | $1.59 |
| June 2005 | $20,400 | $1.70 |
| May 2005 | $26,040 | $2.17 |
| April 2005 | $21,480 | $1.79 |
| March 2005 | $27,600 | $2.30 |
| February 2005 | $28,560 | $2.38 |
| January 2005 | $29,520 | $2.46 |
| December 2004 | $46,200 | $3.85 |
| November 2004 | $45,480 | $3.79 |
| October 2004 | $36,360 | $3.03 |
| September 2004 | $27,600 | $2.30 |
| August 2004 | $28,800 | $2.40 |
| July 2004 | $32,160 | $2.68 |
| June 2004 | $37,800 | $3.15 |
| May 2004 | $40,800 | $3.40 |
| April 2004 | $40,800 | $3.40 |
| March 2004 | $37,800 | $3.15 |
| February 2004 | $52,800 | $4.40 |
| January 2004 | $45,000 | $3.75 |
| December 2003 | $44,640 | $3.72 |
| November 2003 | $60,000 | $5 |
| October 2003 | $60,000 | $5 |
| September 2003 | $51,600 | $4.30 |
| August 2003 | $44,400 | $3.70 |
OGEN
Price: $1.07
52 week price:
Earnings Per Share: -9.18 USD
P/E Ratio: -0.80
Exchange: ASE
Sector: Healthcare
Industry: Biotechnology
Volume: 23200
Market Capitalization: 5.7 million