Oragenics Inc. Common Stock (NY:OGEN)

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.