Oragenics Inc. Common Stock (NY: OGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2025	0.2942	0.3000	0.2748	0.2880	617,418	+0.01(+2.13%)
Jan 17, 2025	0.2935	0.2945	0.2720	0.2820	644,784	-0.02(-5.37%)
Jan 16, 2025	0.3000	0.3217	0.2841	0.2980	233,913	-0.01(-2.13%)
Jan 15, 2025	0.3000	0.3200	0.2820	0.3045	209,983	+0.01(+2.77%)
Jan 14, 2025	0.3154	0.3200	0.2830	0.2963	692,977	-0.03(-8.83%)
Jan 13, 2025	0.3400	0.3410	0.3105	0.3250	250,885	-0.02(-5.25%)
Jan 10, 2025	0.3300	0.3430	0.3118	0.3430	382,111	+0.01(+2.82%)
Jan 08, 2025	0.3557	0.3590	0.3100	0.3336	900,479	-0.04(-11.04%)
Jan 07, 2025	0.4129	0.4150	0.3600	0.3750	951,241	-0.03(-8.54%)
Jan 06, 2025	0.3600	0.4100	0.3500	0.4100	2,295,324	+0.07(+18.91%)
Jan 03, 2025	0.3630	0.3670	0.3362	0.3448	1,091,589	-0.02(-4.20%)
Jan 02, 2025	0.3800	0.3950	0.3460	0.3599	804,219	-0.01(-2.55%)
Dec 31, 2024				0.3693	0	-0.06(-14.51%)
Dec 30, 2024	0.4400	0.4409	0.3987	0.4320	333,679	-0.02(-4.74%)
Dec 27, 2024	0.3904	0.4699	0.3610	0.4535	978,348	+0.06(+15.69%)
Dec 26, 2024	0.3900	0.3977	0.3550	0.3920	380,518	+0.01(+3.70%)
Dec 24, 2024	0.3500	0.4000	0.3454	0.3780	404,466	+0.01(+3.42%)
Dec 23, 2024	0.3761	0.3800	0.3450	0.3655	211,320	+0.01(+2.90%)
Dec 20, 2024	0.3777	0.3950	0.3199	0.3552	1,374,287	-0.01(-4.00%)
Dec 19, 2024	0.4174	0.4480	0.3400	0.3700	5,253,172	+0.04(+13.85%)
Dec 18, 2024	0.3346	0.3475	0.3233	0.3250	14,602,951	-0.01(-2.99%)
Dec 17, 2024	0.3700	0.3782	0.3300	0.3350	266,527	-0.01(-4.15%)
Dec 16, 2024	0.3500	0.3500	0.3300	0.3495	126,873	+0.02(+5.91%)
Dec 13, 2024	0.3255	0.3600	0.3255	0.3300	78,710	+0.00(+1.29%)
Dec 12, 2024	0.3460	0.3460	0.3200	0.3258	68,397	-0.03(-8.43%)
Dec 11, 2024	0.3700	0.3722	0.3307	0.3558	224,924	-0.01(-3.42%)
Dec 10, 2024	0.3700	0.3740	0.3500	0.3684	150,256	+0.01(+3.77%)
Dec 09, 2024	0.3671	0.3799	0.3450	0.3550	318,995	-0.01(-3.98%)
Dec 06, 2024	0.3468	0.3850	0.3421	0.3697	545,336	+0.01(+2.75%)
Dec 05, 2024	0.3290	0.3654	0.3101	0.3598	945,069	+0.04(+12.44%)
Dec 04, 2024	0.3270	0.3270	0.3009	0.3200	135,522	+0.00(+1.46%)
Dec 03, 2024	0.3300	0.3300	0.3130	0.3154	155,660	-0.00(-1.44%)
Dec 02, 2024	0.3193	0.3300	0.3011	0.3200	146,767	+0.00(+0.63%)
Nov 29, 2024	0.3080	0.3188	0.2982	0.3180	178,286	+0.03(+8.90%)
Nov 27, 2024	0.3180	0.3199	0.2850	0.2920	204,432	-0.01(-3.95%)
Nov 26, 2024	0.3119	0.3119	0.2805	0.3040	152,312	+0.00(+0.66%)
Nov 25, 2024	0.2930	0.3100	0.2750	0.3020	358,662	+0.03(+10.22%)
Nov 22, 2024	0.2706	0.2880	0.2602	0.2740	225,035	+0.00(+1.26%)
Nov 21, 2024	0.2800	0.2935	0.2650	0.2706	406,310	-0.02(-6.04%)
Nov 20, 2024	0.2913	0.2935	0.2808	0.2880	181,416	+0.01(+2.86%)
Nov 19, 2024	0.2895	0.2961	0.2542	0.2800	480,148	-0.01(-3.45%)
Nov 18, 2024	0.2940	0.3000	0.2711	0.2900	874,318	-0.03(-9.57%)
Nov 15, 2024	0.3500	0.3500	0.3111	0.3207	4,056,375	-0.01(-2.49%)
Nov 14, 2024	0.3400	0.3460	0.3160	0.3289	230,477	-0.01(-3.26%)
Nov 13, 2024	0.3648	0.3694	0.3350	0.3400	319,450	-0.02(-6.59%)
Nov 12, 2024	0.3497	0.3700	0.3401	0.3640	313,996	-0.01(-2.15%)
Nov 11, 2024	0.3880	0.3880	0.3400	0.3720	1,431,958	-0.01(-3.38%)
Nov 08, 2024	0.3256	0.4300	0.3150	0.3850	2,901,052	+0.07(+20.35%)
Nov 07, 2024	0.3300	0.3350	0.3140	0.3199	161,068	+0.01(+1.88%)
Nov 06, 2024	0.3178	0.3178	0.3002	0.3140	129,942	-0.00(-1.20%)
Nov 05, 2024	0.3140	0.3294	0.3100	0.3178	137,420	+0.00(+1.21%)
Nov 04, 2024	0.2860	0.3140	0.2860	0.3140	136,781	+0.02(+5.76%)