• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Oragenics Inc. Common Stock (NY:OGEN)

    0.7801 -0.0604 (-7.19%)
    Streaming Delayed Price Updated: 1:57 PM EST, Feb 3, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.
    © 2025 FinancialContent. All rights reserved.