MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OGEN — Oragenics Inc.
NYSE AmericanOragenics Inc.
$0.50
+0.01(+3.07%)
- O
- 0.50
- H
- 0.50
- L
- 0.49
- V
- 11.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.50
Period Return-91.67%
Period High$9.60
Period Low$0.46
Avg Daily Volume248.6K
Total Trading Days365
OGEN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.50 | $0.50 | $0.49 | $0.50 | +$0.01 | +3.07% | 11,466 | $0.50 | $0.49 $0.50 |
| Oct 6, 2026 | $0.49 | $0.49 | $0.48 | $0.49 | $-0.00 | -0.23% | 12,301 | $0.48 | $0.48 $0.49 |
| Oct 5, 2026 | $0.48 | $0.50 | $0.48 | $0.49 | $-0.00 | -0.31% | 42,470 | $0.50 | $0.48 $0.50 |
| Oct 2, 2026 | $0.48 | $0.50 | $0.48 | $0.49 | +$0.01 | +1.58% | 15,429 | $0.49 | $0.48 $0.50 |
| Oct 1, 2026 | $0.49 | $0.52 | $0.48 | $0.48 | $-0.01 | -2.40% | 32,440 | $0.49 | $0.48 $0.52 |
| Sep 30, 2026 | $0.48 | $0.50 | $0.47 | $0.49 | +$0.01 | +2.46% | 14,371 | $0.49 | $0.47 $0.50 |
| Sep 29, 2026 | $0.49 | $0.49 | $0.46 | $0.48 | +$0.01 | +1.78% | 42,635 | $0.49 | $0.46 $0.49 |
| Sep 28, 2026 | $0.51 | $0.51 | $0.46 | $0.47 | $-0.02 | -3.32% | 33,313 | $0.48 | $0.46 $0.51 |
| Sep 25, 2026 | $0.52 | $0.52 | $0.48 | $0.49 | $-0.02 | -3.02% | 13,348 | $0.49 | $0.48 $0.52 |
| Sep 24, 2026 | $0.49 | $0.50 | $0.49 | $0.50 | +$0.02 | +3.50% | 17,417 | $0.49 | $0.49 $0.50 |
| Sep 23, 2026 | $0.52 | $0.53 | $0.49 | $0.49 | $-0.03 | -6.54% | 41,071 | $0.50 | $0.49 $0.53 |
| Sep 22, 2026 | $0.52 | $0.53 | $0.50 | $0.52 | +$0.00 | +0.19% | 25,261 | $0.51 | $0.50 $0.53 |
| Sep 21, 2026 | $0.48 | $0.52 | $0.48 | $0.52 | +$0.04 | +8.87% | 37,853 | $0.49 | $0.48 $0.52 |
| Sep 18, 2026 | $0.50 | $0.52 | $0.48 | $0.48 | $-0.04 | -8.15% | 43,015 | $0.50 | $0.48 $0.52 |
| Sep 17, 2026 | $0.50 | $0.52 | $0.49 | $0.52 | +$0.02 | +3.80% | 48,946 | $0.51 | $0.49 $0.52 |
| Sep 16, 2026 | $0.50 | $0.52 | $0.48 | $0.50 | +$0.01 | +2.54% | 54,726 | $0.49 | $0.48 $0.52 |
| Sep 15, 2026 | $0.49 | $0.50 | $0.48 | $0.49 | $-0.01 | -2.28% | 25,223 | $0.49 | $0.48 $0.50 |
| Sep 14, 2026 | $0.48 | $0.50 | $0.48 | $0.50 | +$0.02 | +4.39% | 23,443 | $0.49 | $0.48 $0.50 |
| Sep 11, 2026 | $0.50 | $0.50 | $0.48 | $0.48 | $-0.03 | -5.03% | 67,020 | $0.49 | $0.48 $0.50 |
| Sep 10, 2026 | $0.51 | $0.51 | $0.50 | $0.50 | $-0.01 | -2.27% | 9,235 | $0.50 | $0.50 $0.51 |
| Sep 9, 2026 | $0.52 | $0.52 | $0.51 | $0.52 | $-0.01 | -1.40% | 5,353 | $0.51 | $0.51 $0.52 |
| Sep 8, 2026 | $0.51 | $0.52 | $0.51 | $0.52 | +$0.01 | +2.41% | 12,633 | $0.52 | $0.51 $0.52 |
| Sep 4, 2026 | $0.50 | $0.52 | $0.50 | $0.51 | +$0.01 | +2.31% | 8,732 | $0.51 | $0.50 $0.52 |
| Sep 3, 2026 | $0.51 | $0.52 | $0.50 | $0.50 | $-0.01 | -1.50% | 22,885 | $0.50 | $0.50 $0.52 |
| Sep 2, 2026 | $0.51 | $0.53 | $0.50 | $0.51 | +$0.01 | +1.42% | 25,336 | $0.51 | $0.50 $0.53 |
| Sep 1, 2026 | $0.50 | $0.52 | $0.50 | $0.50 | $-0.01 | -2.12% | 16,253 | $0.50 | $0.50 $0.52 |
| Aug 31, 2026 | $0.52 | $0.53 | $0.49 | $0.51 | $-0.01 | -2.75% | 101,210 | $0.51 | $0.49 $0.53 |
| Aug 28, 2026 | $0.53 | $0.53 | $0.52 | $0.52 | $-0.01 | -1.47% | 74,774 | $0.54 | $0.52 $0.53 |
| Aug 27, 2026 | $0.53 | $0.54 | $0.51 | $0.53 | +$0.00 | +0.38% | 29,842 | $0.52 | $0.51 $0.54 |
| Aug 26, 2026 | $0.54 | $0.54 | $0.52 | $0.53 | +$0.01 | +1.90% | 7,243 | $0.53 | $0.52 $0.54 |