The highest closing price for Oragenics (OGEN) last month was $0.21, on April 1. It was down 10.3% for the month. The latest price is $0.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $0.19 | $0.19 | $0.18 | $0.19 | 116,400 |
April 29 2025 | $0.20 | $0.20 | $0.19 | $0.19 | 140,700 |
April 28 2025 | $0.20 | $0.21 | $0.19 | $0.19 | 313,200 |
April 25 2025 | $0.19 | $0.20 | $0.19 | $0.20 | 139,000 |
April 24 2025 | $0.20 | $0.20 | $0.19 | $0.19 | 203,700 |
April 23 2025 | $0.19 | $0.20 | $0.19 | $0.19 | 336,000 |
April 22 2025 | $0.19 | $0.19 | $0.18 | $0.19 | 275,400 |
April 21 2025 | $0.18 | $0.18 | $0.17 | $0.18 | 153,700 |
April 17 2025 | $0.18 | $0.18 | $0.17 | $0.18 | 211,300 |
April 16 2025 | $0.19 | $0.19 | $0.18 | $0.18 | 142,100 |
April 15 2025 | $0.18 | $0.19 | $0.18 | $0.19 | 122,100 |
April 14 2025 | $0.21 | $0.21 | $0.18 | $0.19 | 204,400 |
April 11 2025 | $0.19 | $0.19 | $0.18 | $0.19 | 309,378 |
April 10 2025 | $0.18 | $0.19 | $0.17 | $0.18 | 180,662 |
April 09 2025 | $0.18 | $0.19 | $0.16 | $0.19 | 605,877 |
April 08 2025 | $0.18 | $0.19 | $0.17 | $0.18 | 403,600 |
April 07 2025 | $0.18 | $0.18 | $0.17 | $0.17 | 361,713 |
April 04 2025 | $0.21 | $0.21 | $0.18 | $0.19 | 706,626 |
April 03 2025 | $0.19 | $0.21 | $0.19 | $0.21 | 1,667,432 |
April 02 2025 | $0.21 | $0.21 | $0.19 | $0.20 | 577,313 |
April 01 2025 | $0.21 | $0.22 | $0.21 | $0.21 | 306,031 |
Daily pricing data for Oragenics dates back to 8/11/2003, and may be incomplete.
