Historical Prices for Oragenics Inc (NYSE:OGEN)

Oragenics Inc (OGEN)

0.3300 +0.0042 (1.29%)

Company Profile

Oragenics Inc is a biotechnology company focused on the development of innovative solutions for infectious diseases and oral health. The company is primarily engaged in creating novel antibiotics and therapeutics, particularly against multi-drug resistant pathogens, as well as products aimed at enhancing oral health through advanced microbial therapies. Oragenics leverages its proprietary technologies and research capabilities to address significant medical needs, with a mission to improve patient outcomes and combat rising antibiotic resistance through targeted and effective treatment options.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	0.33	0.36	0.33	0.33	75,723	0.33
12/12/2024	0.35	0.35	0.32	0.33	68,397	0.33
12/11/2024	0.37	0.37	0.33	0.36	224,924	0.36
12/10/2024	0.37	0.37	0.35	0.37	150,256	0.37
12/09/2024	0.37	0.38	0.34	0.35	318,995	0.35
12/06/2024	0.35	0.39	0.34	0.37	545,336	0.37
12/05/2024	0.33	0.37	0.31	0.36	946,186	0.36
12/04/2024	0.33	0.33	0.30	0.32	135,522	0.32
12/03/2024	0.33	0.33	0.31	0.32	155,660	0.32
12/02/2024	0.32	0.33	0.30	0.32	146,767	0.32
11/29/2024	0.31	0.32	0.30	0.32	178,286	0.32
11/27/2024	0.32	0.32	0.28	0.29	204,432	0.29
11/26/2024	0.31	0.31	0.28	0.30	152,312	0.30
11/25/2024	0.29	0.31	0.28	0.30	358,662	0.30
11/22/2024	0.27	0.29	0.26	0.27	225,035	0.27
11/21/2024	0.28	0.29	0.27	0.27	406,310	0.27
11/20/2024	0.29	0.29	0.28	0.29	183,630	0.29
11/19/2024	0.29	0.30	0.25	0.28	480,148	0.28
11/18/2024	0.29	0.30	0.27	0.29	874,318	0.29
11/15/2024	0.35	0.35	0.31	0.32	4,056,375	0.32
11/14/2024	0.34	0.35	0.32	0.33	230,477	0.33
11/13/2024	0.36	0.37	0.34	0.34	319,450	0.34
11/12/2024	0.35	0.37	0.34	0.36	313,996	0.36
11/11/2024	0.39	0.39	0.34	0.37	1,431,958	0.37
11/08/2024	0.33	0.43	0.32	0.39	2,901,052	0.39
11/07/2024	0.33	0.34	0.31	0.32	161,068	0.32
11/06/2024	0.32	0.32	0.30	0.31	129,942	0.31
11/05/2024	0.31	0.33	0.31	0.32	137,420	0.32
11/04/2024	0.29	0.31	0.29	0.31	136,781	0.31
11/01/2024	0.30	0.31	0.29	0.30	218,929	0.30
10/31/2024	0.32	0.32	0.30	0.31	125,893	0.31
10/30/2024	0.32	0.33	0.28	0.32	153,547	0.32
10/29/2024	0.32	0.33	0.31	0.32	121,526	0.32
10/28/2024	0.31	0.34	0.31	0.32	222,078	0.32
10/25/2024	0.32	0.32	0.30	0.31	229,681	0.31
10/24/2024	0.34	0.34	0.30	0.32	448,570	0.32
10/23/2024	0.33	0.35	0.31	0.33	418,358	0.33
10/22/2024	0.35	0.41	0.33	0.34	2,293,325	0.34
10/21/2024	0.33	0.34	0.31	0.34	701,844	0.34
10/18/2024	0.32	0.34	0.31	0.33	390,257	0.33
10/17/2024	0.34	0.34	0.31	0.32	269,689	0.32
10/16/2024	0.30	0.34	0.30	0.34	504,548	0.34
10/15/2024	0.32	0.32	0.29	0.30	544,979	0.30
10/14/2024	0.35	0.35	0.30	0.32	596,292	0.32
10/11/2024	0.38	0.40	0.35	0.35	601,230	0.35
10/10/2024	0.38	0.40	0.38	0.39	160,463	0.39
10/09/2024	0.41	0.41	0.38	0.38	385,046	0.38
10/08/2024	0.45	0.45	0.35	0.36	1,898,669	0.36
10/07/2024	0.42	0.42	0.39	0.40	155,892	0.40
10/04/2024	0.41	0.42	0.41	0.42	97,646	0.42
10/03/2024	0.43	0.43	0.40	0.40	95,687	0.40
10/02/2024	0.41	0.42	0.40	0.40	55,308	0.40
10/01/2024	0.38	0.41	0.38	0.39	123,564	0.39
9/30/2024	0.40	0.41	0.38	0.38	153,977	0.38
9/27/2024	0.42	0.42	0.38	0.40	246,913	0.40
9/26/2024	0.45	0.45	0.40	0.40	290,191	0.40
9/25/2024	0.46	0.49	0.40	0.42	484,014	0.42
9/24/2024	0.49	0.49	0.46	0.46	96,555	0.46
9/23/2024	0.48	0.48	0.47	0.47	161,194	0.47
9/20/2024	0.49	0.49	0.47	0.48	180,829	0.48
9/19/2024	0.48	0.52	0.47	0.48	167,574	0.48
9/18/2024	0.51	0.52	0.48	0.48	194,219	0.48
9/17/2024	0.48	0.53	0.48	0.50	192,838	0.50
9/16/2024	0.53	0.56	0.49	0.50	950,951	0.50