Range Low Price High Price Comment
30 days $0.558 $0.658 Wednesday, 3rd Jun 2026 OGEN stock ended at $0.610. During the day the stock fluctuated 5.64% from a day low at $0.580 to a day high of $0.613.
90 days $0.504 $1.11
52 weeks $0.504 $5.24

Historical Oragenics Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $0.597 $0.613 $0.580 $0.610 43 217
Jun 02, 2026 $0.609 $0.630 $0.600 $0.610 69 688
Jun 01, 2026 $0.606 $0.636 $0.600 $0.605 19 808
May 29, 2026 $0.612 $0.612 $0.575 $0.606 26 157
May 28, 2026 $0.580 $0.612 $0.580 $0.600 75 019
May 27, 2026 $0.645 $0.645 $0.580 $0.589 32 674
May 26, 2026 $0.600 $0.600 $0.580 $0.592 41 633
May 22, 2026 $0.590 $0.610 $0.590 $0.597 35 254
May 21, 2026 $0.580 $0.600 $0.570 $0.590 48 376
May 20, 2026 $0.570 $0.600 $0.560 $0.585 42 747
May 19, 2026 $0.586 $0.586 $0.570 $0.574 11 942
May 18, 2026 $0.590 $0.620 $0.570 $0.571 57 448
May 15, 2026 $0.575 $0.620 $0.560 $0.588 50 142
May 14, 2026 $0.561 $0.596 $0.561 $0.571 85 816
May 13, 2026 $0.570 $0.584 $0.558 $0.570 70 135
May 12, 2026 $0.558 $0.632 $0.558 $0.588 65 077
May 11, 2026 $0.589 $0.600 $0.558 $0.558 98 343
May 08, 2026 $0.622 $0.634 $0.585 $0.597 46 263
May 07, 2026 $0.634 $0.658 $0.613 $0.613 56 483
May 06, 2026 $0.647 $0.647 $0.620 $0.620 26 757
May 05, 2026 $0.622 $0.647 $0.610 $0.639 40 465
May 04, 2026 $0.616 $0.633 $0.612 $0.618 20 665
May 01, 2026 $0.600 $0.630 $0.600 $0.620 32 649
Apr 30, 2026 $0.600 $0.600 $0.570 $0.590 85 856
Apr 29, 2026 $0.628 $0.632 $0.596 $0.604 23 351

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OGEN stock historical prices to predict future price movements?
Trend Analysis: Examine the OGEN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OGEN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ORAGENICS INC
Oragenics
Oragenics, Inc. develops antibiotics for infectious diseases in the United States. The company engages in the development and commercialization of NT-CoV2-1, an intranasal vaccine candidate that provides immunity from the novel severe acute respiratory syndrome coronavirus; and Terra CoV-2, an intramuscular vaccine candidate that provides immunity from the novel severe acute respiratory syndrome coronavirus. The company's product candidates also ...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE