ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Oragenics Inc. Common Stock (NY:OGEN)

0.7832 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.7350 0.7832 0.7350 0.7832 53,606 +0.03(+3.82%)
Dec 30, 2025 0.8146 0.8201 0.7400 0.7544 204,843 -0.07(-8.18%)
Dec 29, 2025 0.8491 0.8498 0.8115 0.8216 73,758 -0.04(-4.35%)
Dec 26, 2025 0.8300 0.8800 0.8300 0.8590 78,301 +0.02(+2.86%)
Dec 24, 2025 0.8200 0.8450 0.8200 0.8351 34,268 +0.01(+0.68%)
Dec 23, 2025 0.8400 0.8400 0.8210 0.8295 36,036 -0.00(-0.43%)
Dec 22, 2025 0.8921 0.8921 0.8300 0.8331 131,474 -0.04(-5.09%)
Dec 19, 2025 0.8389 0.8899 0.8357 0.8778 44,826 +0.05(+6.41%)
Dec 18, 2025 0.8249 0.8391 0.8249 0.8249 26,783 +0.00(+0.00%)
Dec 17, 2025 0.8200 0.8349 0.8200 0.8249 41,951 -0.00(-0.13%)
Dec 16, 2025 0.8400 0.8525 0.8200 0.8260 52,875 -0.01(-1.26%)
Dec 15, 2025 0.8900 0.8900 0.8300 0.8365 172,220 -0.08(-8.48%)
Dec 12, 2025 0.9441 0.9850 0.8630 0.9140 403,335 -0.02(-1.79%)
Dec 11, 2025 0.9500 0.9624 0.9301 0.9307 14,432 -0.04(-3.84%)
Dec 10, 2025 0.9725 0.9900 0.9301 0.9679 54,513 -0.02(-1.74%)
Dec 09, 2025 0.9800 1.000 0.9396 0.9850 86,769 +0.01(+0.94%)
Dec 08, 2025 0.9200 0.9758 0.8835 0.9758 113,067 +0.09(+10.45%)
Dec 05, 2025 0.8550 1.030 0.8550 0.8835 239,228 +0.03(+3.75%)
Dec 04, 2025 0.8700 0.8891 0.8453 0.8516 52,605 -0.01(-1.49%)
Dec 03, 2025 0.8599 0.8888 0.8530 0.8645 34,413 +0.01(+1.34%)
Dec 02, 2025 0.8500 0.8598 0.8500 0.8531 21,212 +0.01(+1.56%)
Dec 01, 2025 0.8800 0.8892 0.8400 0.8400 58,186 -0.03(-3.45%)
Nov 28, 2025 0.9600 0.9600 0.8447 0.8700 65,833 -0.04(-4.40%)
Nov 26, 2025 0.9420 0.9614 0.9100 0.9100 19,545 -0.03(-3.19%)
Nov 25, 2025 1.060 1.060 0.9286 0.9400 39,531 -0.00(-0.52%)
Nov 24, 2025 0.9000 0.9450 0.9000 0.9449 50,722 +0.05(+5.54%)
Nov 21, 2025 0.9400 0.9400 0.8200 0.8953 47,506 -0.02(-1.93%)
Nov 20, 2025 1.000 1.070 0.9100 0.9129 169,221 -0.09(-8.53%)
Nov 19, 2025 1.070 1.090 0.9405 0.9980 160,313 -0.08(-7.81%)
Nov 18, 2025 1.098 1.100 1.080 1.083 19,664 -0.03(-2.47%)
Nov 17, 2025 1.110 1.130 1.090 1.110 17,409 -0.01(-0.89%)
Nov 14, 2025 1.090 1.150 1.090 1.120 16,330 -0.02(-1.75%)
Nov 13, 2025 1.220 1.220 1.110 1.140 31,506 -0.02(-1.72%)
Nov 12, 2025 1.160 1.200 1.150 1.160 35,662 +0.03(+2.65%)
Nov 11, 2025 1.140 1.155 1.120 1.130 17,033 +0.01(+0.89%)
Nov 10, 2025 1.080 1.150 1.080 1.120 25,136 +0.00(+0.24%)
Nov 07, 2025 1.060 1.140 1.060 1.117 68,001 +0.00(+0.21%)
Nov 06, 2025 1.150 1.150 1.080 1.115 46,794 -0.02(-2.19%)
Nov 05, 2025 1.140 1.170 1.130 1.140 18,976 +0.01(+0.88%)
Nov 04, 2025 1.200 1.208 1.110 1.130 55,754 -0.09(-7.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.