Oragenics, Inc.
OGENAMEXHealthcare● Active
$0.61
+$0.02(+2.61%)
Market Cap$2750038
P/E Ratio—
52W High$5.24
52W Low$0.5
Oragenics, Inc.（OGEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ogen · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2,070.00
Jul 27, 2021
-100.0% from here
5-Year Low5Y
$0.5038
Mar 31, 2026
+21.0% from low
IPO Priceadj.
—
Feb 25, 2004
+0.0% since IPO
1 Year Ago
$4.33
Jun 9, 2025
-85.9% in 1Y
5 Years Ago
$1,515.78
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
$12,060.00
Jun 8, 2016
-100.0% in 10Y
Historical Price Data · OGEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 25K | -1.08% |
| Jun 5, 2026 | $0.63 | $0.63 | $0.59 | $0.59 | $0.59 | 27K | -5.56% |
| Jun 4, 2026 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 29K | +3.26% |
| Jun 3, 2026 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 44K | +2.14% |
| Jun 2, 2026 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 70K | +0.16% |
| Jun 1, 2026 | $0.61 | $0.64 | $0.60 | $0.61 | $0.61 | 244K | -0.13% |
| May 29, 2026 | $0.61 | $0.61 | $0.58 | $0.61 | $0.61 | 26K | -1.01% |
| May 28, 2026 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 75K | +3.45% |
| May 27, 2026 | $0.65 | $0.65 | $0.58 | $0.59 | $0.59 | 35K | -8.68% |
| May 26, 2026 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 45K | -1.28% |
| May 22, 2026 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 36K | +1.20% |
| May 21, 2026 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 48K | +1.72% |
| May 20, 2026 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 44K | +2.54% |
| May 19, 2026 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 14K | -2.08% |
| May 18, 2026 | $0.59 | $0.62 | $0.57 | $0.57 | $0.57 | 58K | -3.20% |
| May 15, 2026 | $0.58 | $0.62 | $0.56 | $0.59 | $0.59 | 52K | +2.33% |
| May 14, 2026 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 86K | +1.73% |
| May 13, 2026 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 70K | -0.02% |
| May 12, 2026 | $0.56 | $0.63 | $0.56 | $0.59 | $0.59 | 65K | +5.47% |
| May 11, 2026 | $0.59 | $0.60 | $0.56 | $0.56 | $0.56 | 99K | -5.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OGEN
Jan 1 → Dec 31 · 6 years2026-28.0%$0.84 → $0.60
-28.0%
2025-93.2%$11.46 → $0.78
-93.2%
2024-93.8%$180.00 → $11.08
-93.8%
2023-14.4%$197.28 → $168.90
-14.4%
2022-76.4%$802.80 → $189.18
-76.4%
2021-47.2%$1519.92 → $802.80
-47.2%
Best Year2023 · -14.4%
Worst Year2024 · -93.8%
Positive Years0 / 6
Avg Annual Return-58.8%
6Y Total Return-100.0%
6Y CAGR~-72.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OGEN?
If you invested $1,000 in OGEN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-62.8% / yr
Profit$-1,000
Based on Jun 8, 2016 · $12060.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Oragenics, Inc.（OGEN）所属板块为 Healthcare，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OGEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OGEN 历史股价FMP 日线复权 OHLCV