Oragenics (OGEN) Historical Stock Prices

Analyze Oragenics (OGEN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Oragenics (OGEN) Interactive Price Chart

Interactive historical price chart showing Oragenics stock price movements and trends across multiple time periods.

Loading chart...

OGEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

OGEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 15, 2026	0.43	0.44	0.43	0.44	0.44	11.62K
Oct 14, 2026	0.45	0.45	0.43	0.44	0.44	16.87K
Oct 13, 2026	0.45	0.45	0.44	0.45	0.45	15.95K
Oct 12, 2026	0.46	0.46	0.45	0.45	0.45	17.20K
Oct 9, 2026	0.47	0.48	0.45	0.46	0.46	28.22K
Oct 8, 2026	0.49	0.50	0.46	0.46	0.46	45.59K
Oct 7, 2026	0.50	0.50	0.49	0.50	0.50	11.57K
Oct 6, 2026	0.49	0.49	0.48	0.48	0.48	12.30K
Oct 5, 2026	0.48	0.50	0.48	0.49	0.49	42.23K
Oct 2, 2026	0.48	0.50	0.48	0.49	0.49	15.39K
Oct 1, 2026	0.49	0.52	0.48	0.48	0.48	32.44K
Sep 30, 2026	0.48	0.50	0.47	0.49	0.49	14.37K
Sep 29, 2026	0.49	0.49	0.46	0.48	0.48	41.97K
Sep 28, 2026	0.51	0.51	0.46	0.47	0.47	33.15K
Sep 25, 2026	0.52	0.52	0.48	0.49	0.49	11.31K
Sep 24, 2026	0.49	0.50	0.49	0.50	0.50	17.41K
Sep 23, 2026	0.52	0.53	0.49	0.49	0.49	39.86K
Sep 22, 2026	0.52	0.53	0.50	0.52	0.52	25.25K
Sep 21, 2026	0.48	0.52	0.48	0.52	0.52	37.78K
Sep 18, 2026	0.50	0.52	0.48	0.48	0.48	43.02K
Sep 17, 2026	0.49	0.52	0.49	0.52	0.52	48.79K
Sep 16, 2026	0.50	0.52	0.48	0.50	0.50	54.18K
Sep 15, 2026	0.49	0.50	0.48	0.49	0.49	25.22K
Sep 14, 2026	0.48	0.50	0.48	0.50	0.50	23.44K
Sep 11, 2026	0.50	0.50	0.48	0.48	0.48	66.94K
Sep 10, 2026	0.51	0.51	0.50	0.50	0.50	8.71K
Sep 9, 2026	0.52	0.52	0.51	0.52	0.52	4.70K
Sep 8, 2026	0.51	0.52	0.51	0.52	0.52	12.63K
Sep 4, 2026	0.50	0.52	0.50	0.51	0.51	8.29K
Sep 3, 2026	0.51	0.52	0.50	0.50	0.50	22.87K
Sep 2, 2026	0.51	0.53	0.50	0.51	0.51	25.34K
Sep 1, 2026	0.50	0.52	0.50	0.50	0.50	16.11K
Aug 31, 2026	0.52	0.53	0.49	0.51	0.51	101.17K
Aug 28, 2026	0.53	0.53	0.52	0.52	0.52	21.67K
Aug 27, 2026	0.53	0.54	0.51	0.53	0.53	29.57K
Aug 26, 2026	0.54	0.54	0.52	0.53	0.53	7.13K
Aug 25, 2026	0.51	0.53	0.51	0.52	0.52	12.88K
Aug 24, 2026	0.52	0.53	0.51	0.52	0.52	30.43K
Aug 21, 2026	0.53	0.54	0.52	0.53	0.53	55.66K
Aug 20, 2026	0.55	0.55	0.53	0.54	0.54	15.94K
Aug 19, 2026	0.55	0.56	0.53	0.53	0.53	11.08K
Aug 18, 2026	0.54	0.56	0.53	0.55	0.55	40.26K
Aug 17, 2026	0.54	0.57	0.53	0.54	0.54	197.94K
Aug 14, 2026	0.54	0.54	0.53	0.53	0.53	6.80K
Aug 13, 2026	0.53	0.54	0.53	0.53	0.53	4.70K
Aug 12, 2026	0.52	0.55	0.52	0.54	0.54	13.49K
Aug 11, 2026	0.52	0.55	0.51	0.55	0.55	31.02K
Aug 10, 2026	0.55	0.57	0.50	0.55	0.55	29.90K
Aug 7, 2026	0.55	0.55	0.54	0.55	0.55	13.93K
Aug 6, 2026	0.54	0.55	0.54	0.54	0.54	8.21K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Oragenics (OGEN) Interactive Price Chart

OGEN Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics