NYSE:OGEN | Historical Stock Price | ORAGENICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-02-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$9.61$194.25$3,928.31$79,440.74$1.61M2004-02-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.39M$1.39M0——
2004-12-30$1.37M$1.37M0——
2004-12-29$1.38M$1.38M0——
2004-12-28$1.42M$1.42M0——
2004-12-27$1.37M$1.37M0——
2004-12-23$1.28M$1.28M0——
2004-12-22$1.3M$1.3M0——
2004-12-21$1.26M$1.26M0——
2004-12-20$1.31M$1.31M0——
2004-12-17$1.26M$1.26M0——
2004-12-16$1.28M$1.28M0——
2004-12-15$1.31M$1.31M0——
2004-12-14$1.22M$1.22M0——
2004-12-13$1.18M$1.18M0——
2004-12-10$1.22M$1.22M0——
2004-12-09$1.24M$1.24M0——
2004-12-08$1.31M$1.31M0——
2004-12-07$1.37M$1.37M0——
2004-12-06$1.39M$1.39M0——
2004-12-03$1.4M$1.4M0——
2004-12-02$1.39M$1.39M0——
2004-12-01$1.49M$1.49M0——
2004-11-30$1.36M$1.36M0——
2004-11-29$1.14M$1.14M0——
2004-11-26$1.15M$1.15M0——
2004-11-24$1.15M$1.15M0——
2004-11-23$1.17M$1.17M0——
2004-11-22$1.13M$1.13M0——
2004-11-19$1.22M$1.22M0——
2004-11-18$1.22M$1.22M0——
2004-11-17$1.22M$1.22M0——
2004-11-16$1.06M$1.06M0——
2004-11-15$1.03M$1.03M0——
2004-11-12$975,600.00$975,600.000——
2004-11-11$1.01M$1.01M0——
2004-11-10$1.01M$1.01M0——
2004-11-09$957,600.00$957,600.000——
2004-11-08$954,000.00$954,000.000——
2004-11-05$954,000.00$954,000.000——
2004-11-04$1.05M$1.05M0——
2004-11-03$1.05M$1.05M0——
2004-11-02$1.08M$1.08M0——
2004-11-01$1.17M$1.17M0——
2004-10-29$1.09M$1.09M0——
2004-10-28$1.07M$1.07M0——
2004-10-27$1.04M$1.04M0——
2004-10-26$1.08M$1.08M0——
2004-10-25$979,200.00$979,200.000——
2004-10-22$1.19M$1.19M0——
2004-10-21$1.08M$1.08M0——
2004-10-20$1.22M$1.22M0——
2004-10-19$1.07M$1.07M0——
2004-10-18$964,800.00$964,800.000——
2004-10-15$910,800.00$910,800.000——
2004-10-14$936,000.00$936,000.000——
2004-10-13$954,000.00$954,000.000——
2004-10-12$954,000.00$954,000.000——
2004-10-11$936,000.00$936,000.000——
2004-10-08$936,000.00$936,000.000——
2004-10-07$954,000.00$954,000.000——
2004-10-06$954,000.00$954,000.000——
2004-10-05$1.01M$1.01M0——
2004-10-04$936,000.00$936,000.000——
2004-10-01$864,000.00$864,000.000——
2004-09-30$828,000.00$828,000.000——
2004-09-29$846,000.00$846,000.000——
2004-09-28$846,000.00$846,000.000——
2004-09-27$792,000.00$792,000.000——
2004-09-24$864,000.00$864,000.000——
2004-09-23$828,000.00$828,000.000——
2004-09-22$792,000.00$792,000.000——
2004-09-21$720,000.00$720,000.000——
2004-09-20$738,000.00$738,000.000——
2004-09-17$756,000.00$756,000.000——
2004-09-16$756,000.00$756,000.000——
2004-09-15$792,000.00$792,000.000——
2004-09-14$792,000.00$792,000.000——
2004-09-13$774,000.00$774,000.000——
2004-09-10$770,400.00$770,400.000——
2004-09-09$774,000.00$774,000.000——
2004-09-08$792,000.00$792,000.000——
2004-09-07$774,000.00$774,000.000——
2004-09-03$810,000.00$810,000.000——
2004-09-02$846,000.00$846,000.000——
2004-09-01$846,000.00$846,000.000——
2004-08-31$864,000.00$864,000.000——
2004-08-30$900,000.00$900,000.000——
2004-08-27$882,000.00$882,000.000——
2004-08-26$936,000.00$936,000.000——
2004-08-25$972,000.00$972,000.000——
2004-08-24$954,000.00$954,000.000——
2004-08-23$864,000.00$864,000.000——
2004-08-20$853,200.00$853,200.000——
2004-08-19$864,000.00$864,000.000——
2004-08-18$810,000.00$810,000.000——
2004-08-17$842,400.00$842,400.000——
2004-08-16$792,000.00$792,000.000——
2004-08-13$828,000.00$828,000.000——
2004-08-12$774,000.00$774,000.000——
2004-08-11$784,800.00$784,800.000——
2004-08-10$828,000.00$828,000.000——
2004-08-09$828,000.00$828,000.000——
2004-08-06$846,000.00$846,000.000——
2004-08-05$882,000.00$882,000.000——
2004-08-04$918,000.00$918,000.000——
2004-08-03$954,000.00$954,000.000——
2004-08-02$964,800.00$964,800.000——
2004-07-30$964,800.00$964,800.000——
2004-07-29$964,800.00$964,800.000——
2004-07-28$878,400.00$878,400.000——
2004-07-27$878,400.00$878,400.000——
2004-07-26$918,000.00$918,000.000——
2004-07-23$936,000.00$936,000.000——
2004-07-22$972,000.00$972,000.000——
2004-07-21$936,000.00$936,000.000——
2004-07-20$968,400.00$968,400.000——
2004-07-19$968,400.00$968,400.000——
2004-07-16$1.02M$1.02M0——
2004-07-15$1.02M$1.02M0——
2004-07-14$1.01M$1.01M0——
2004-07-13$993,600.00$993,600.000——
2004-07-12$1.01M$1.01M0——
2004-07-09$1.09M$1.09M0——
2004-07-08$1.08M$1.08M0——
2004-07-07$1.08M$1.08M0——
2004-07-06$1.14M$1.14M0——
2004-07-02$1.13M$1.13M0——
2004-07-01$1.26M$1.26M0——
2004-06-30$1.13M$1.13M0——
2004-06-29$1.12M$1.12M0——
2004-06-28$1.06M$1.06M0——
2004-06-25$1.04M$1.04M0——
2004-06-24$1.04M$1.04M0——
2004-06-23$1.08M$1.08M0——
2004-06-22$1.06M$1.06M0——
2004-06-21$1.1M$1.1M0——
2004-06-18$1.12M$1.12M0——
2004-06-17$1.13M$1.13M0——
2004-06-16$1.15M$1.15M0——
2004-06-15$1.22M$1.22M0——
2004-06-14$1.21M$1.21M0——
2004-06-10$1.17M$1.17M0——
2004-06-09$1.17M$1.17M0——
2004-06-08$1.17M$1.17M0——
2004-06-07$1.19M$1.19M0——
2004-06-04$1.24M$1.24M0——
2004-06-03$1.24M$1.24M0——
2004-06-02$1.26M$1.26M0——
2004-06-01$1.21M$1.21M0——
2004-05-28$1.22M$1.22M0——
2004-05-27$1.24M$1.24M0——
2004-05-26$1.21M$1.21M0——
2004-05-25$1.3M$1.3M0——
2004-05-24$1.32M$1.32M0——
2004-05-21$1.33M$1.33M0——
2004-05-20$1.44M$1.44M0——
2004-05-19$1.58M$1.58M0——
2004-05-18$1.44M$1.44M0——
2004-05-17$1.58M$1.58M0——
2004-05-14$1.46M$1.46M0——
2004-05-13$1.17M$1.17M0——
2004-05-12$1.17M$1.17M0——
2004-05-11$1.1M$1.1M0——
2004-05-10$1.1M$1.1M0——
2004-05-07$1.1M$1.1M0——
2004-05-06$1.01M$1.01M0——
2004-05-05$1.12M$1.12M0——
2004-05-04$1.12M$1.12M0——
2004-05-03$1.17M$1.17M0——
2004-04-30$1.22M$1.22M0——
2004-04-29$1.28M$1.28M0——
2004-04-28$1.3M$1.3M0——
2004-04-27$1.33M$1.33M0——
2004-04-26$1.33M$1.33M0——
2004-04-23$1.24M$1.24M0——
2004-04-22$1.42M$1.42M0——
2004-04-21$1.42M$1.42M0——
2004-04-20$1.25M$1.25M0——
2004-04-19$1.4M$1.4M0——
2004-04-16$1.42M$1.42M0——
2004-04-15$1.42M$1.42M0——
2004-04-14$1.35M$1.35M0——
2004-04-13$1.42M$1.42M0——
2004-04-12$1.44M$1.44M0——
2004-04-08$1.3M$1.3M0——
2004-04-07$1.3M$1.3M0——
2004-04-06$1.26M$1.26M0——
2004-04-05$1.26M$1.26M0——
2004-04-02$1.26M$1.26M0——
2004-04-01$1.26M$1.26M0——
2004-03-31$1.13M$1.13M0——
2004-03-30$1.3M$1.3M0——
2004-03-29$1.26M$1.26M0——
2004-03-26$1.28M$1.28M0——
2004-03-25$1.22M$1.22M0——
2004-03-24$1.22M$1.22M0——
2004-03-23$1.11M$1.11M0——
2004-03-22$1.3M$1.3M0——
2004-03-19$1.31M$1.31M0——
2004-03-18$1.3M$1.3M0——
2004-03-17$1.31M$1.31M0——
2004-03-16$1.26M$1.26M0——
2004-03-15$1.31M$1.31M0——
2004-03-12$1.26M$1.26M0——
2004-03-11$1.13M$1.13M0——
2004-03-10$1.37M$1.37M0——
2004-03-09$1.4M$1.4M0——
2004-03-08$1.37M$1.37M0——
2004-03-05$1.35M$1.35M0——
2004-03-04$1.51M$1.51M0——
2004-03-03$1.55M$1.55M0——
2004-03-02$1.55M$1.55M0——
2004-03-01$1.58M$1.58M0——
2004-02-27$1.58M$1.58M0——
2004-02-26$1.53M$1.53M0——
2004-02-25$1.53M$1.53M0——