Oragenics, Inc. ( OGEN) - Price History
Monthly price history for OGEN (Oragenics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.62 | $0.62 |
| May 2026 | $0.61 | $0.61 |
| April 2026 | $0.59 | $0.59 |
| March 2026 | $0.56 | $0.56 |
| February 2026 | $0.84 | $0.84 |
| January 2026 | $0.84 | $0.84 |
| December 2025 | $0.78 | $0.78 |
| November 2025 | $0.87 | $0.87 |
| October 2025 | $1.23 | $1.23 |
| September 2025 | $1.31 | $1.31 |
| August 2025 | $1.03 | $1.03 |
| July 2025 | $1.26 | $1.26 |
| June 2025 | $3.82 | $3.82 |
| May 2025 | $3.60 | $0.12 |
| April 2025 | $5.70 | $0.19 |
| March 2025 | $6.30 | $0.21 |
| February 2025 | $8.70 | $0.29 |
| January 2025 | $9.30 | $0.31 |
| December 2024 | $11.10 | $0.37 |
| November 2024 | $9.60 | $0.32 |
| October 2024 | $9.30 | $0.31 |
| September 2024 | $11.40 | $0.38 |
| August 2024 | $38.10 | $1.27 |
| July 2024 | $31.20 | $1.04 |
| June 2024 | $31.20 | $1.04 |
| May 2024 | $60.60 | $2.02 |
| April 2024 | $30.90 | $1.03 |
| March 2024 | $43.20 | $1.44 |
| February 2024 | $42.90 | $1.43 |
| January 2024 | $69 | $2.30 |
| December 2023 | $168.90 | $5.63 |
| November 2023 | $107.40 | $3.58 |
| October 2023 | $109.20 | $3.64 |
| September 2023 | $89.10 | $2.97 |
| August 2023 | $108 | $3.60 |
| July 2023 | $117 | $3.90 |
| June 2023 | $99.30 | $3.31 |
| May 2023 | $89.40 | $2.98 |
| April 2023 | $84 | $2.80 |
| March 2023 | $98.70 | $3.29 |
| February 2023 | $138 | $4.60 |
| January 2023 | $198 | $6.60 |
| December 2022 | $198 | $0.11 |
| November 2022 | $360 | $0.20 |
| October 2022 | $396 | $0.22 |
| September 2022 | $414 | $0.23 |
| August 2022 | $558 | $0.31 |
| July 2022 | $648 | $0.36 |
| June 2022 | $630 | $0.35 |
| May 2022 | $594 | $0.33 |
| April 2022 | $594 | $0.33 |
| March 2022 | $612 | $0.34 |
| February 2022 | $666 | $0.37 |
| January 2022 | $756 | $0.42 |
| December 2021 | $810 | $0.45 |
| November 2021 | $1,044 | $0.58 |
| October 2021 | $1,152 | $0.64 |
| September 2021 | $1,134 | $0.63 |
| August 2021 | $1,296 | $0.72 |
| July 2021 | $1,440 | $0.80 |
| June 2021 | $1,278 | $0.71 |
| May 2021 | $1,242 | $0.69 |
| April 2021 | $1,440 | $0.80 |
| March 2021 | $1,638 | $0.91 |
| February 2021 | $1,836 | $1.02 |
| January 2021 | $1,656 | $0.92 |
| December 2020 | $810 | $0.45 |
| November 2020 | $774 | $0.43 |
| October 2020 | $846 | $0.47 |
| September 2020 | $1,026 | $0.57 |
| August 2020 | $1,314 | $0.73 |
| July 2020 | $2,178 | $1.21 |
| June 2020 | $1,242 | $0.69 |
| May 2020 | $1,008 | $0.56 |
| April 2020 | $774 | $0.43 |
| March 2020 | $1,044 | $0.58 |
| February 2020 | $1,350 | $0.75 |
| January 2020 | $792 | $0.44 |
| December 2019 | $936 | $0.52 |
| November 2019 | $1,116 | $0.62 |
| October 2019 | $792 | $0.44 |
| September 2019 | $972 | $0.54 |
| August 2019 | $720 | $0.40 |
| July 2019 | $810 | $0.45 |
| June 2019 | $882 | $0.49 |
| May 2019 | $846 | $0.47 |
| April 2019 | $954 | $0.53 |
| March 2019 | $1,062 | $0.59 |
| February 2019 | $1,584 | $0.88 |
| January 2019 | $1,674 | $0.93 |
| December 2018 | $1,548 | $0.86 |
| November 2018 | $2,430 | $1.35 |
| October 2018 | $1,800 | $1 |
| September 2018 | $2,070 | $1.15 |
| August 2018 | $774 | $0.43 |
| July 2018 | $1,044 | $0.58 |
| June 2018 | $2,484 | $1.38 |
| May 2018 | $2,700 | $1.50 |
| April 2018 | $2,340 | $1.30 |
| March 2018 | $3,132 | $1.74 |
| February 2018 | $3,114 | $1.73 |
| January 2018 | $3,924 | $2.18 |
| December 2017 | $4,140 | $0.23 |
| November 2017 | $7,200 | $0.40 |
| October 2017 | $6,120 | $0.34 |
| September 2017 | $7,560 | $0.42 |
| August 2017 | $5,760 | $0.32 |
| July 2017 | $7,020 | $0.39 |
| June 2017 | $6,660 | $0.37 |
| May 2017 | $8,640 | $0.48 |
| April 2017 | $7,740 | $0.43 |
| March 2017 | $7,920 | $0.44 |
| February 2017 | $11,160 | $0.62 |
| January 2017 | $12,600 | $0.70 |
| December 2016 | $9,720 | $0.54 |
| November 2016 | $11,520 | $0.64 |
| October 2016 | $7,560 | $0.42 |
| September 2016 | $8,280 | $0.46 |
| August 2016 | $12,420 | $0.69 |
| July 2016 | $12,960 | $0.72 |
| June 2016 | $9,180 | $0.51 |
| May 2016 | $10,260 | $0.57 |
| April 2016 | $15,480 | $0.86 |
| March 2016 | $16,200 | $0.90 |
| February 2016 | $19,080 | $1.06 |
| January 2016 | $18,540 | $1.03 |
| December 2015 | $27,000 | $1.50 |
| November 2015 | $27,000 | $1.50 |
| October 2015 | $23,940 | $1.33 |
| September 2015 | $29,520 | $1.64 |
| August 2015 | $40,680 | $2.26 |
| July 2015 | $47,160 | $2.62 |
| June 2015 | $24,660 | $1.37 |
| May 2015 | $13,680 | $0.76 |
| April 2015 | $15,480 | $0.86 |
| March 2015 | $18,360 | $1.02 |
| February 2015 | $20,700 | $1.15 |
| January 2015 | $14,220 | $0.79 |
| December 2014 | $16,020 | $0.89 |
| November 2014 | $16,740 | $0.93 |
| October 2014 | $18,900 | $1.05 |
| September 2014 | $22,500 | $1.25 |
| August 2014 | $29,880 | $1.66 |
| July 2014 | $31,680 | $1.76 |
| June 2014 | $35,100 | $1.95 |
| May 2014 | $36,900 | $2.05 |
| April 2014 | $36,000 | $2 |
| March 2014 | $51,660 | $2.87 |
| February 2014 | $67,320 | $3.74 |
| January 2014 | $67,320 | $3.74 |
| December 2013 | $50,580 | $2.81 |
| November 2013 | $53,640 | $2.98 |
| October 2013 | $47,160 | $2.62 |
| September 2013 | $54,000 | $3 |
| August 2013 | $56,700 | $3.15 |
| July 2013 | $56,700 | $3.15 |
| June 2013 | $55,800 | $3.10 |
| May 2013 | $51,120 | $2.84 |
| April 2013 | $61,200 | $3.40 |
| March 2013 | $60,300 | $3.35 |
| February 2013 | $62,280 | $3.46 |
| January 2013 | $57,600 | $3.20 |
| December 2012 | $47,520 | $2.64 |
| November 2012 | $37,260 | $2.07 |
| October 2012 | $32,400 | $1.80 |
| September 2012 | $39,600 | $2.20 |
| August 2012 | $45,000 | $2.50 |
| July 2012 | $46,800 | $2.60 |
| June 2012 | $44,100 | $2.45 |
| May 2012 | $23,760 | $1.32 |
| April 2012 | $28,800 | $1.60 |
| March 2012 | $22,500 | $1.25 |
| February 2012 | $37,620 | $2.09 |
| January 2012 | $21,600 | $1.20 |
| December 2011 | $18,180 | $1.01 |
| November 2011 | $30,600 | $1.70 |
| October 2011 | $32,400 | $1.80 |
| September 2011 | $27,900 | $1.55 |
| August 2011 | $42,300 | $2.35 |
| July 2011 | $59,400 | $3.30 |
| June 2011 | $59,400 | $3.30 |
| May 2011 | $98,820 | $5.49 |
| April 2011 | $75,600 | $4.20 |
| March 2011 | $59,400 | $3.30 |
| February 2011 | $63,000 | $3.50 |
| January 2011 | $86,400 | $4.80 |
| December 2010 | $54,000 | $3 |
| November 2010 | $72,000 | $4 |
| October 2010 | $72,000 | $4 |
| September 2010 | $118,800 | $6.60 |
| August 2010 | $122,400 | $0.34 |
| July 2010 | $136,800 | $0.38 |
| June 2010 | $126,000 | $0.35 |
| May 2010 | $190,800 | $0.53 |
| April 2010 | $252,000 | $0.70 |
| March 2010 | $205,200 | $0.57 |
| February 2010 | $190,800 | $0.53 |
| January 2010 | $216,000 | $0.60 |
| December 2009 | $108,000 | $0.30 |
| November 2009 | $100,800 | $0.28 |
| October 2009 | $97,200 | $0.27 |
| September 2009 | $93,600 | $0.26 |
| August 2009 | $100,800 | $0.28 |
| July 2009 | $104,400 | $0.29 |
| June 2009 | $90,000 | $0.25 |
| May 2009 | $36,000 | $0.10 |
| April 2009 | $25,200 | $0.07 |
| March 2009 | $100,800 | $0.28 |
| February 2009 | $111,600 | $0.31 |
| January 2009 | $90,000 | $0.25 |
| December 2008 | $90,000 | $0.25 |
| November 2008 | $144,000 | $0.40 |
| October 2008 | $187,200 | $0.52 |
| September 2008 | $306,000 | $0.85 |
| August 2008 | $205,200 | $0.57 |
| July 2008 | $180,000 | $0.50 |
| June 2008 | $198,000 | $0.55 |
| May 2008 | $176,400 | $0.49 |
| April 2008 | $266,400 | $0.74 |
| March 2008 | $147,600 | $0.41 |
| February 2008 | $205,200 | $0.57 |
| January 2008 | $169,200 | $0.47 |
| December 2007 | $147,600 | $0.41 |
| November 2007 | $176,400 | $0.49 |
| October 2007 | $212,400 | $0.59 |
| September 2007 | $162,000 | $0.45 |
| August 2007 | $154,800 | $0.43 |
| July 2007 | $187,200 | $0.52 |
| June 2007 | $133,200 | $0.37 |
| May 2007 | $115,200 | $0.32 |
| April 2007 | $291,600 | $0.81 |
| March 2007 | $363,600 | $1.01 |
| February 2007 | $374,400 | $1.04 |
| January 2007 | $306,000 | $0.85 |
| December 2006 | $396,000 | $1.10 |
| November 2006 | $468,000 | $1.30 |
| October 2006 | $302,400 | $0.84 |
| September 2006 | $226,800 | $0.63 |
| August 2006 | $255,600 | $0.71 |
| July 2006 | $244,800 | $0.68 |
| June 2006 | $306,000 | $0.85 |
| May 2006 | $367,200 | $1.02 |
| April 2006 | $223,200 | $0.62 |
| March 2006 | $190,800 | $0.53 |
| February 2006 | $187,200 | $0.52 |
| January 2006 | $198,000 | $0.55 |
| December 2005 | $154,800 | $0.43 |
| November 2005 | $237,600 | $0.66 |
| October 2005 | $262,800 | $0.73 |
| September 2005 | $414,000 | $1.15 |
| August 2005 | $532,800 | $1.48 |
| July 2005 | $572,400 | $1.59 |
| June 2005 | $612,000 | $1.70 |
| May 2005 | $781,200 | $2.17 |
| April 2005 | $644,400 | $1.79 |
| March 2005 | $828,000 | $2.30 |
| February 2005 | $856,800 | $2.38 |
| January 2005 | $885,600 | $2.46 |
| December 2004 | $1,000,000 | $2.78 |
| November 2004 | $1,000,000 | $2.78 |
| October 2004 | $1,000,000 | $2.78 |
| September 2004 | $828,000 | $2.30 |
| August 2004 | $864,000 | $2.40 |
| July 2004 | $964,800 | $2.68 |
| June 2004 | $1,000,000 | $2.78 |
| May 2004 | $1,000,000 | $2.78 |
| April 2004 | $1,000,000 | $2.78 |
| March 2004 | $1,000,000 | $2.78 |
| February 2004 | $1,000,000 | $2.78 |
| 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: $0.62
52 week price:
Earnings Per Share: -4.95 USD
Exchange: ASE
Sector: Healthcare
Industry: Biotechnology
Country: United States
Volume: 23200
Market Capitalization: 2.8 million