American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Oragenics Inc.

OGEN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

OGEN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of OGEN by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
OGEN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
OGEN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
OGEN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in OGEN holdings by institutional investors

Insider Trading

Quarterly net insider trading by OGEN's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Jul 19, 2021 Issue: Defense
  • $10,000 Apr 20, 2021 Issue: Defense
  • $50,000 Nov 02, 2020 Issue: Budget/Appropriations Medical/Disease Research/Clinical Labs
  • $50,000 Oct 20, 2020 Issue: Budget/Appropriations Medical/Disease Research/Clinical Labs
  • $40,000 Jul 20, 2020 Issue: Budget/Appropriations Medical/Disease Research/Clinical Labs
  • $10,000 Jan 19, 2011 Issue: None
  • $10,000 Oct 18, 2010 Issue: Health Issues
  • $10,000 Jul 19, 2010 Issue: Health Issues
  • $10,000 Apr 16, 2010 Issue: Budget/Appropriations
Revolving Door

Former government officials who have lobbied for OGEN

Quiver Logo

No former government officials on record as having lobbied for OGEN

Revolving Door Dashboard
Corporate Lobbying

OGEN Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

OGEN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
OGEN Income Statement
OGEN Balance Sheet
OGEN Cash Flow
U.S. Patents

New OGEN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to OGEN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
OGEN News

Recent insights relating to OGEN

CNBC Recommendations

Recent picks made for OGEN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in OGEN

OGEN Analyst Ratings

OGEN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
OGEN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $OGEN stock a Buy, Sell, or Hold?

  • What is the price target for $OGEN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

OGEN Top Shareholders
Shareholder
Shares Held
OGEN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $OGEN stock?

  • Who owns the most shares of $OGEN stock?

  • What funds own $OGEN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

OGEN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view OGEN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About OGEN

Oragenics Inc is a development-stage biopharmaceutical company dedicated to the research and development of nasal delivery pharmaceutical therapies targeting neurological conditions and infectious diseases. The Company is currently focused on advancing the development and commercialization of its product candidate, ONP-002. ONP-002 is a fully synthetic, non-naturally occurring neurosteroid that is lipophilic and is designed to cross the blood-brain barrier, with the goal of reducing swelling, oxidative stress, and inflammation while restoring proper blood flow through gene amplification. The Company's primary focus is on the development and commercialization of ONP-002 for the treatment of mild traumatic brain injury (mTBI), or concussion.

  • Address Lakewood Ranch, FL
  • Market Cap 2.3 million
  • Employees 3
  • Industrial Classification Pharmaceutical Preparations

Oragenics Inc. (OGEN) Historical Stock Prices

Oragenics Inc. (OGEN) closed at $0.5200 on September 22, 2026. Over the past year its adjusted close ranged from $0.4767 to $1.42. Daily prices go back to January 2, 2014, 3,198 trading days in all.

  • 1 month-0.95%
  • 3 months-11.56%
  • Year to date-33.61%
  • 1 year-61.19%
  • 3 years-99.40%
  • 5 years-99.95%
  • Max-100.00%
See every congressional and insider trade on the OGEN price chart

Quiver Premium charts OGEN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.5198 0.5250 0.4965 0.5200 0.5200 25,261
Sep 21, 2026 0.4825 0.5199 0.4753 0.5190 0.5190 37,852
Sep 18, 2026 0.4962 0.5200 0.4767 0.4767 0.4767 43,015
Sep 17, 2026 0.4950 0.5229 0.4902 0.5190 0.5190 48,946
Sep 16, 2026 0.5000 0.5163 0.4800 0.5000 0.5000 54,726
Sep 15, 2026 0.4870 0.4988 0.4756 0.4876 0.4876 25,530
Sep 14, 2026 0.4840 0.4990 0.4775 0.4990 0.4990 24,657
Sep 11, 2026 0.5030 0.5036 0.4780 0.4780 0.4780 67,020
Sep 10, 2026 0.5051 0.5053 0.5025 0.5033 0.5033 9,235
Sep 9, 2026 0.5200 0.5200 0.5052 0.5150 0.5150 5,353
Sep 8, 2026 0.5100 0.5223 0.5100 0.5223 0.5223 12,633
Sep 4, 2026 0.4992 0.5200 0.4992 0.5100 0.5100 8,732
Sep 3, 2026 0.5061 0.5234 0.4960 0.4985 0.4985 22,885
Sep 2, 2026 0.5080 0.5329 0.4973 0.5061 0.5061 25,806
Sep 1, 2026 0.4960 0.5189 0.4958 0.4990 0.4990 16,253
Aug 31, 2026 0.5150 0.5268 0.4901 0.5098 0.5098 101,210
Aug 28, 2026 0.5289 0.5330 0.5230 0.5242 0.5242 74,774
Aug 27, 2026 0.5280 0.5400 0.5124 0.5320 0.5320 29,842
Aug 26, 2026 0.5400 0.5400 0.5202 0.5300 0.5300 7,243
Aug 25, 2026 0.5050 0.5280 0.5050 0.5201 0.5201 12,965
Aug 24, 2026 0.5200 0.5298 0.5110 0.5195 0.5195 30,529
Aug 21, 2026 0.5312 0.5449 0.5200 0.5250 0.5250 56,506
Aug 20, 2026 0.5460 0.5510 0.5302 0.5400 0.5400 16,301
Aug 19, 2026 0.5499 0.5550 0.5302 0.5302 0.5302 11,077
Aug 18, 2026 0.5360 0.5554 0.5312 0.5460 0.5460 40,263
Aug 17, 2026 0.5400 0.5699 0.5310 0.5350 0.5350 197,945
Aug 14, 2026 0.5390 0.5390 0.5302 0.5329 0.5329 6,855
Aug 13, 2026 0.5280 0.5370 0.5280 0.5301 0.5301 4,720
Aug 12, 2026 0.5240 0.5500 0.5226 0.5363 0.5363 13,634
Aug 11, 2026 0.5201 0.5490 0.5106 0.5489 0.5489 31,209
Aug 10, 2026 0.5500 0.5721 0.5041 0.5480 0.5480 33,106
Aug 7, 2026 0.5500 0.5510 0.5377 0.5499 0.5499 13,956
Aug 6, 2026 0.5400 0.5500 0.5385 0.5435 0.5435 18,607
Aug 5, 2026 0.5410 0.5603 0.5300 0.5400 0.5400 13,529
Aug 4, 2026 0.5200 0.5600 0.4940 0.5500 0.5500 23,302
Aug 3, 2026 0.5000 0.5293 0.5000 0.5293 0.5293 42,847
Jul 31, 2026 0.5050 0.5120 0.4899 0.5000 0.5000 41,566
Jul 30, 2026 0.5028 0.5028 0.4801 0.4902 0.4902 16,026
Jul 29, 2026 0.5000 0.5060 0.4967 0.4967 0.4967 8,383
Jul 28, 2026 0.5300 0.5317 0.4942 0.4970 0.4970 26,350
Jul 27, 2026 0.5200 0.5319 0.5010 0.5010 0.5010 16,173
Jul 24, 2026 0.5152 0.5440 0.5100 0.5110 0.5110 13,436
Jul 23, 2026 0.5570 0.5887 0.5051 0.5051 0.5051 15,564
Jul 22, 2026 0.5000 0.5481 0.4950 0.5300 0.5300 62,270
Jul 21, 2026 0.5275 0.5457 0.5275 0.5400 0.5400 35,384
Jul 20, 2026 0.5590 0.5590 0.5400 0.5411 0.5411 9,455
Jul 17, 2026 0.5578 0.5623 0.5440 0.5496 0.5496 29,953
Jul 16, 2026 0.5799 0.5799 0.5578 0.5578 0.5578 25,244
Jul 15, 2026 0.5950 0.5950 0.5558 0.5600 0.5600 20,143
Jul 14, 2026 0.5750 0.5962 0.5500 0.5658 0.5658 20,300
Jul 13, 2026 0.5880 0.5880 0.5700 0.5700 0.5700 11,569
Jul 10, 2026 0.5780 0.5957 0.5780 0.5861 0.5861 11,310
Jul 9, 2026 0.5710 0.5900 0.5682 0.5764 0.5764 15,772
Jul 8, 2026 0.5755 0.5915 0.5712 0.5915 0.5915 18,818
Jul 7, 2026 0.5855 0.5855 0.5722 0.5722 0.5722 34,997
Jul 6, 2026 0.5940 0.6092 0.5694 0.5800 0.5800 34,120
Jul 2, 2026 0.6080 0.6093 0.5500 0.5850 0.5850 35,582
Jul 1, 2026 0.5830 0.6100 0.5830 0.6061 0.6061 70,522
Jun 30, 2026 0.6000 0.6000 0.5801 0.5806 0.5806 48,531
Jun 29, 2026 0.5900 0.5900 0.5751 0.5900 0.5900 44,788
Jun 26, 2026 0.5725 0.5899 0.5500 0.5871 0.5871 39,443
Jun 25, 2026 0.5804 0.5899 0.5725 0.5725 0.5725 29,663
Jun 24, 2026 0.6000 0.6000 0.5859 0.5865 0.5865 31,153
Jun 23, 2026 0.5930 0.5998 0.5680 0.5880 0.5880 24,264
Jun 22, 2026 0.5664 0.6100 0.5600 0.5780 0.5780 71,150
Jun 18, 2026 0.6200 0.6225 0.5494 0.5494 0.5494 94,049
Jun 17, 2026 0.6010 0.6275 0.6001 0.6100 0.6100 26,428
Jun 16, 2026 0.5923 0.6240 0.5923 0.6106 0.6106 50,890
Jun 15, 2026 0.6200 0.6300 0.6150 0.6240 0.6240 49,471
Jun 12, 2026 0.5970 0.6224 0.5970 0.6200 0.6200 28,099
Jun 11, 2026 0.5920 0.6220 0.5902 0.6220 0.6220 50,144
Jun 10, 2026 0.5980 0.6026 0.5823 0.5920 0.5920 44,082
Jun 9, 2026 0.5949 0.6000 0.5750 0.6000 0.6000 24,653
Jun 8, 2026 0.6110 0.6110 0.5800 0.6044 0.6044 24,728
Jun 5, 2026 0.6290 0.6290 0.5910 0.5940 0.5940 27,164
Jun 4, 2026 0.5820 0.6229 0.5820 0.6010 0.6010 29,062
Jun 3, 2026 0.5972 0.6200 0.5750 0.6100 0.6100 43,683
Jun 2, 2026 0.6090 0.6300 0.6000 0.6100 0.6100 70,252
Jun 1, 2026 0.6058 0.6361 0.6000 0.6050 0.6050 244,357
May 29, 2026 0.6120 0.6120 0.5750 0.6058 0.6058 26,162
May 28, 2026 0.5801 0.6121 0.5801 0.6001 0.6001 75,308
May 27, 2026 0.6450 0.6450 0.5801 0.5890 0.5890 35,287
May 26, 2026 0.6000 0.6000 0.5801 0.5923 0.5923 44,717
May 22, 2026 0.5899 0.6100 0.5890 0.5970 0.5970 35,509
May 21, 2026 0.5800 0.6000 0.5700 0.5900 0.5900 48,377
May 20, 2026 0.5700 0.5999 0.5601 0.5845 0.5845 43,885
May 19, 2026 0.5858 0.5858 0.5700 0.5736 0.5736 14,295
May 18, 2026 0.5900 0.6199 0.5701 0.5711 0.5711 58,051
May 15, 2026 0.5750 0.6199 0.5601 0.5884 0.5884 52,068
May 14, 2026 0.5610 0.5959 0.5607 0.5707 0.5707 85,931
May 13, 2026 0.5701 0.5839 0.5500 0.5700 0.5700 70,366
May 12, 2026 0.5575 0.6324 0.5575 0.5880 0.5880 65,129
May 11, 2026 0.5886 0.5999 0.5575 0.5576 0.5576 98,643
May 8, 2026 0.6220 0.6337 0.5850 0.5970 0.5970 62,826
May 7, 2026 0.6335 0.6579 0.6128 0.6130 0.6130 56,634
May 6, 2026 0.6472 0.6472 0.6200 0.6200 0.6200 27,032
May 5, 2026 0.6224 0.6471 0.6100 0.6390 0.6390 40,654
May 4, 2026 0.6330 0.6330 0.6045 0.6181 0.6181 20,800
May 1, 2026 0.6004 0.6300 0.6004 0.6200 0.6200 33,080
Apr 30, 2026 0.6000 0.6000 0.5700 0.5942 0.5942 87,888
Apr 29, 2026 0.6278 0.6400 0.6000 0.6043 0.6043 25,533
Apr 28, 2026 0.6300 0.6417 0.6055 0.6117 0.6117 35,535
Apr 27, 2026 0.6505 0.6625 0.6300 0.6300 0.6300 23,951
Apr 24, 2026 0.6800 0.6800 0.6200 0.6420 0.6420 35,155
Apr 23, 2026 0.6560 0.6773 0.6301 0.6310 0.6310 23,883
Apr 22, 2026 0.6949 0.7003 0.6575 0.6709 0.6709 29,190
Apr 21, 2026 0.7123 0.7197 0.6600 0.6600 0.6600 58,568
Apr 20, 2026 0.7700 0.7899 0.7021 0.7070 0.7070 122,856
Apr 17, 2026 0.6955 0.7699 0.6900 0.7150 0.7150 186,347
Apr 16, 2026 0.6890 0.6998 0.6801 0.6801 0.6801 51,107
Apr 15, 2026 0.6310 0.6793 0.6310 0.6768 0.6768 26,568
Apr 14, 2026 0.6898 0.6898 0.6346 0.6550 0.6550 55,178
Apr 13, 2026 0.5701 0.6899 0.5701 0.6811 0.6811 108,161
Apr 10, 2026 0.6187 0.6399 0.6001 0.6030 0.6030 20,629
Apr 9, 2026 0.6498 0.6498 0.6127 0.6200 0.6200 34,990
Apr 8, 2026 0.6150 0.6300 0.5726 0.5990 0.5990 76,815
Apr 7, 2026 0.5430 0.6163 0.5430 0.5670 0.5670 40,351
Apr 6, 2026 0.5637 0.6160 0.5603 0.5847 0.5847 74,624
Apr 2, 2026 0.5376 0.5798 0.5296 0.5623 0.5623 80,588
Apr 1, 2026 0.5704 0.5792 0.5500 0.5500 0.5500 58,705
Mar 31, 2026 0.5038 0.5689 0.5038 0.5601 0.5601 129,697
Mar 30, 2026 0.5200 0.5450 0.5038 0.5038 0.5038 56,867
Mar 27, 2026 0.5870 0.5900 0.5218 0.5300 0.5300 76,029
Mar 26, 2026 0.6330 0.6399 0.5763 0.5782 0.5782 198,589
Mar 25, 2026 0.6500 0.6796 0.6110 0.6240 0.6240 174,034
Mar 24, 2026 0.6723 0.7079 0.6500 0.6500 0.6500 63,490
Mar 23, 2026 0.7450 0.7450 0.6601 0.6794 0.6794 170,825
Mar 20, 2026 0.7410 0.7460 0.6834 0.7460 0.7460 134,423
Mar 19, 2026 0.7736 0.7998 0.7409 0.7522 0.7410 42,798
Mar 18, 2026 0.7600 0.7880 0.7340 0.7880 0.7880 117,735
Mar 17, 2026 0.7621 0.8000 0.7501 0.7759 0.7759 167,793
Mar 16, 2026 0.8890 0.8890 0.7772 0.8000 0.7880 233,597
Mar 13, 2026 0.9900 0.9900 0.8525 0.8860 0.8860 400,169
Mar 12, 2026 0.9890 1.04 0.9302 0.9596 0.9596 1,228,280
Mar 11, 2026 1.04 1.11 0.8500 0.8844 0.8844 1,528,335
Mar 10, 2026 0.9900 1.00 0.9025 0.9816 0.9816 350,413
Mar 9, 2026 0.8799 0.9800 0.8799 0.9602 0.9602 278,563
Mar 6, 2026 0.8434 0.9400 0.8363 0.8999 0.8999 208,673
Mar 5, 2026 0.8300 0.8899 0.7901 0.8885 0.8885 200,233
Mar 4, 2026 0.8700 0.8700 0.8022 0.8612 0.8612 97,265
Mar 3, 2026 0.8380 0.8380 0.7839 0.8295 0.8295 74,967
Mar 2, 2026 0.7801 0.8318 0.7800 0.8317 0.8317 58,824
Feb 27, 2026 0.8382 0.8724 0.7911 0.8400 0.8400 185,957
Feb 26, 2026 0.7981 0.9302 0.7798 0.8798 0.8798 657,793
Feb 25, 2026 0.7400 1.01 0.6901 0.7920 0.7920 6,451,284
Feb 24, 2026 0.7380 0.7380 0.6735 0.7056 0.7056 62,800
Feb 23, 2026 0.6770 0.6893 0.6338 0.6472 0.6472 27,132
Feb 20, 2026 0.6770 0.6892 0.6602 0.6892 0.6892 19,716
Feb 19, 2026 0.7171 0.7171 0.6606 0.6902 0.6902 20,817
Feb 18, 2026 0.6380 0.7190 0.6335 0.7186 0.7186 130,431
Feb 17, 2026 0.6650 0.6650 0.6203 0.6389 0.6389 40,628
Feb 13, 2026 0.6500 0.6600 0.6422 0.6565 0.6565 22,229
Feb 12, 2026 0.6600 0.6682 0.6111 0.6450 0.6450 61,719
Feb 11, 2026 0.7500 0.7500 0.6550 0.6630 0.6630 28,007
Feb 10, 2026 0.6900 0.7180 0.6743 0.7180 0.7180 73,098
Feb 9, 2026 0.7590 0.7590 0.6500 0.6941 0.6941 118,356
Feb 6, 2026 0.6880 0.7648 0.6348 0.7320 0.7320 167,309
Feb 5, 2026 0.7446 0.7446 0.6321 0.6497 0.6497 115,979
Feb 4, 2026 0.7755 0.7795 0.7350 0.7514 0.7514 71,339
Feb 3, 2026 0.7821 0.8215 0.7427 0.7797 0.7797 118,553
Feb 2, 2026 0.8431 0.8431 0.8009 0.8405 0.8405 28,021
Jan 30, 2026 0.8100 0.8408 0.7900 0.8408 0.8408 60,000
Jan 29, 2026 0.8107 0.8358 0.7840 0.8212 0.8212 154,930
Jan 28, 2026 0.8226 0.8453 0.7800 0.8358 0.8358 184,153
Jan 27, 2026 0.8290 0.8297 0.7722 0.8089 0.8089 111,136
Jan 26, 2026 0.8000 0.8399 0.7830 0.8053 0.8053 161,519
Jan 23, 2026 0.8600 0.9000 0.8000 0.8581 0.8581 641,391
Jan 22, 2026 0.9808 1.01 0.8489 0.9274 0.9274 16,471,575
Jan 21, 2026 0.9796 1.03 0.9511 0.9900 0.9900 145,667
Jan 20, 2026 0.9500 0.9700 0.9005 0.9700 0.9700 27,316
Jan 16, 2026 0.9300 0.9500 0.8800 0.9500 0.9500 30,284
Jan 15, 2026 0.9300 0.9372 0.9051 0.9372 0.9372 20,903
Jan 14, 2026 0.9140 0.9298 0.8898 0.9200 0.9200 32,268
Jan 13, 2026 0.8598 0.8796 0.8524 0.8791 0.8791 11,457
Jan 12, 2026 0.8568 0.8682 0.8163 0.8598 0.8598 41,592
Jan 9, 2026 0.8566 0.8600 0.8101 0.8311 0.8311 47,532
Jan 8, 2026 0.8800 0.8820 0.8400 0.8500 0.8500 28,723
Jan 7, 2026 0.8800 0.8868 0.8752 0.8802 0.8802 11,201
Jan 6, 2026 0.8702 0.9100 0.8568 0.8700 0.8700 52,811
Jan 5, 2026 0.8300 0.8750 0.8200 0.8739 0.8739 45,741
Jan 2, 2026 0.8400 0.8400 0.8000 0.8350 0.8350 53,048
Dec 31, 2025 0.7350 0.7832 0.7350 0.7832 0.7832 53,606
Dec 30, 2025 0.8146 0.8201 0.7400 0.7544 0.7544 205,318
Dec 29, 2025 0.8491 0.8498 0.8115 0.8216 0.8216 74,071
Dec 26, 2025 0.8300 0.8800 0.8300 0.8590 0.8590 78,301
Dec 24, 2025 0.8200 0.8450 0.8200 0.8351 0.8351 34,268
Dec 23, 2025 0.8400 0.8400 0.8210 0.8295 0.8295 36,059
Dec 22, 2025 0.8921 0.8921 0.8300 0.8331 0.8331 131,752
Dec 19, 2025 0.8389 0.8899 0.8357 0.8778 0.8778 44,826
Dec 18, 2025 0.8249 0.8391 0.8249 0.8249 0.8249 26,783
Dec 17, 2025 0.8200 0.8349 0.8200 0.8249 0.8249 42,176
Dec 16, 2025 0.8400 0.8525 0.8200 0.8260 0.8260 52,877
Dec 15, 2025 0.8900 0.8900 0.8300 0.8365 0.8365 174,589
Dec 12, 2025 0.9441 0.9850 0.8630 0.9140 0.9140 403,335
Dec 11, 2025 0.9500 0.9624 0.9301 0.9307 0.9307 14,860
Dec 10, 2025 0.9725 0.9900 0.9301 0.9679 0.9679 56,449
Dec 9, 2025 0.9800 1.00 0.9396 0.9850 0.9850 87,345
Dec 8, 2025 0.9200 0.9758 0.8835 0.9758 0.9758 113,441
Dec 5, 2025 0.8550 1.03 0.8550 0.8835 0.8835 239,228
Dec 4, 2025 0.8700 0.8891 0.8453 0.8516 0.8516 52,615
Dec 3, 2025 0.8599 0.8888 0.8530 0.8645 0.8645 34,537
Dec 2, 2025 0.8500 0.8598 0.8500 0.8531 0.8531 21,246
Dec 1, 2025 0.8800 0.8892 0.8400 0.8400 0.8400 58,406
Nov 28, 2025 0.9600 0.9600 0.8447 0.8700 0.8700 65,833
Nov 26, 2025 0.9420 0.9614 0.9100 0.9100 0.9390 19,545
Nov 25, 2025 1.06 1.06 0.9286 0.9400 0.9400 39,531
Nov 24, 2025 0.9000 0.9450 0.9000 0.9449 0.9449 50,724
Nov 21, 2025 0.9400 0.9400 0.8200 0.8953 0.8953 47,506
Nov 20, 2025 0.9999 1.07 0.9100 0.9129 0.9129 169,221
Nov 19, 2025 1.07 1.09 0.9405 0.9980 0.9980 160,516
Nov 18, 2025 1.10 1.10 1.08 1.08 1.08 19,664
Nov 17, 2025 1.11 1.13 1.09 1.11 1.11 17,421
Nov 14, 2025 1.09 1.15 1.09 1.12 1.12 16,330
Nov 13, 2025 1.22 1.22 1.11 1.14 1.14 31,515
Nov 12, 2025 1.16 1.20 1.15 1.16 1.16 35,666
Nov 11, 2025 1.14 1.16 1.12 1.13 1.13 17,183
Nov 10, 2025 1.08 1.15 1.08 1.12 1.12 25,187
Nov 7, 2025 1.06 1.14 1.06 1.12 1.12 68,001
Nov 6, 2025 1.15 1.15 1.08 1.11 1.10 47,194
Nov 5, 2025 1.14 1.17 1.13 1.14 1.14 19,285
Nov 4, 2025 1.20 1.21 1.11 1.13 1.13 56,456
Nov 3, 2025 1.23 1.23 1.19 1.22 1.22 44,504
Oct 31, 2025 1.20 1.23 1.19 1.23 1.23 44,294
Oct 30, 2025 1.27 1.29 1.20 1.23 1.23 89,189
Oct 29, 2025 1.29 1.33 1.27 1.29 1.29 38,143
Oct 28, 2025 1.31 1.34 1.29 1.30 1.30 19,781
Oct 27, 2025 1.32 1.34 1.29 1.33 1.33 38,820
Oct 24, 2025 1.29 1.32 1.27 1.32 1.32 37,817
Oct 23, 2025 1.29 1.31 1.26 1.28 1.28 44,681
Oct 22, 2025 1.32 1.36 1.28 1.29 1.29 95,021
Oct 21, 2025 1.45 1.45 1.31 1.37 1.37 221,321
Oct 20, 2025 1.26 1.36 1.26 1.35 1.35 64,534
Oct 17, 2025 1.30 1.30 1.25 1.26 1.26 66,509
Oct 16, 2025 1.36 1.36 1.30 1.30 1.30 44,022
Oct 15, 2025 1.36 1.39 1.32 1.36 1.36 110,227
Oct 14, 2025 1.31 1.39 1.29 1.39 1.39 249,912
Oct 13, 2025 1.27 1.32 1.27 1.29 1.29 65,392
Oct 10, 2025 1.39 1.40 1.28 1.30 1.30 165,804
Oct 9, 2025 1.41 1.41 1.37 1.39 1.39 88,227
Oct 8, 2025 1.37 1.45 1.33 1.39 1.39 414,415
Oct 7, 2025 1.31 1.39 1.27 1.37 1.37 1,942,190
Oct 6, 2025 1.26 1.32 1.26 1.30 1.30 121,731
Oct 3, 2025 1.37 1.37 1.26 1.31 1.31 196,226
Oct 2, 2025 1.42 1.42 1.33 1.35 1.35 105,775
Oct 1, 2025 1.31 1.43 1.30 1.42 1.42 173,015
Sep 30, 2025 1.31 1.33 1.30 1.31 1.31 56,536
Sep 29, 2025 1.27 1.34 1.26 1.34 1.34 113,831
Sep 26, 2025 1.26 1.36 1.24 1.27 1.27 74,853
Sep 25, 2025 1.28 1.31 1.25 1.28 1.28 87,331
Sep 24, 2025 1.34 1.34 1.26 1.30 1.30 114,915
Sep 23, 2025 1.32 1.44 1.32 1.35 1.35 405,806
Sep 22, 2025 1.22 1.34 1.16 1.34 1.34 237,654

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Oragenics Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at OGEN, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation