OGEN - ORAGENICS INC
0.8999
0.011 1.267%
Share volume: 208,673
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$0.89
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.84 | $0.84 | $0.94 | $0.94 | $0.84 | $0.84 | $0.90 | $0.90 | 208,673 | $208,405.00 |
| 03-05-2026 | $0.83 | $0.83 | $0.89 | $0.89 | $0.79 | $0.79 | $0.89 | $0.89 | 200,233 | $200,233.00 |
| 03-04-2026 | $0.87 | $0.87 | $0.87 | $0.87 | $0.80 | $0.80 | $0.86 | $0.86 | 97,265 | $97,265.00 |
| 03-03-2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.78 | $0.78 | $0.83 | $0.83 | 74,967 | $74,967.00 |
| 03-02-2026 | $0.78 | $0.78 | $0.83 | $0.83 | $0.78 | $0.78 | $0.83 | $0.83 | 58,824 | $58,824.00 |
| 02-27-2026 | $0.84 | $0.84 | $0.87 | $0.87 | $0.79 | $0.79 | $0.84 | $0.84 | 185,957 | $185,957.00 |
| 02-26-2026 | $0.80 | $0.80 | $0.93 | $0.93 | $0.78 | $0.78 | $0.88 | $0.88 | 657,793 | $657,793.00 |
| 02-25-2026 | $0.74 | $0.74 | $1.01 | $1.01 | $0.69 | $0.69 | $0.79 | $0.79 | 6,451,284 | $6,451,284.00 |
| 02-24-2026 | $0.74 | $0.74 | $0.74 | $0.74 | $0.67 | $0.67 | $0.71 | $0.71 | 62,800 | $62,800.00 |
| 02-23-2026 | $0.68 | $0.68 | $0.69 | $0.69 | $0.63 | $0.63 | $0.65 | $0.65 | 27,132 | $27,132.00 |