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)

0.6602 -0.0300 (-4.35%)
Streaming Delayed Price Updated: 10:46 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.8226 0.8453 0.7800 0.8358 183,331 +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%)
Jan 02, 2026 0.8400 0.8400 0.8000 0.8350 53,048 +0.05(+6.61%)
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%)
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.