Oragenics Inc (OGEN) stock
OGENNYSEPharmaceutical PreparationsFiscal year ends December 31
$0.20−0.15 (-42.59%)
Close on Nov 13, 2026Market cap $906.90KP/E –Yield –
Price history
Oragenics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.201
-42.59% on the day
52-week range
$0.1667 – $1.22
-83.5% from the high
Change over 52 weeks
-82.4%
From $1.14 on Nov 13, 2025
Average volume
573,474
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.2112 | $0.2266 | $0.1667 | $0.201 | -42.59% | 17,476,540 |
| Nov 12, 2026 | $0.3401 | $0.377 | $0.3401 | $0.3501 | +2.64% | 31,772,180 |
| Nov 11, 2026 | $0.347 | $0.3479 | $0.3411 | $0.3411 | -0.58% | 2,348 |
| Nov 10, 2026 | $0.3673 | $0.3673 | $0.3431 | $0.3431 | -3.30% | 10,456 |
| Nov 9, 2026 | $0.40 | $0.40 | $0.3426 | $0.3548 | +1.60% | 16,211 |
| Nov 6, 2026 | $0.3506 | $0.3506 | $0.3465 | $0.3492 | +0.06% | 8,868 |
| Nov 5, 2026 | $0.37 | $0.3702 | $0.344 | $0.349 | -6.18% | 51,142 |
| Nov 4, 2026 | $0.3701 | $0.38 | $0.3701 | $0.372 | +0.51% | 4,894 |
| Nov 3, 2026 | $0.3839 | $0.3889 | $0.3701 | $0.3701 | -0.03% | 8,367 |
| Nov 2, 2026 | $0.4194 | $0.4194 | $0.37 | $0.3702 | -1.02% | 47,834 |
| Oct 30, 2026 | $0.3727 | $0.3855 | $0.3711 | $0.374 | -0.05% | 9,214 |
| Oct 29, 2026 | $0.3764 | $0.3814 | $0.372 | $0.3742 | -1.53% | 6,356 |
| Oct 28, 2026 | $0.381 | $0.3982 | $0.37 | $0.38 | +3.83% | 13,801 |
| Oct 27, 2026 | $0.397 | $0.397 | $0.3508 | $0.366 | -8.16% | 62,805 |
| Oct 26, 2026 | $0.419 | $0.419 | $0.3979 | $0.3985 | -4.44% | 18,486 |
| Oct 23, 2026 | $0.4052 | $0.417 | $0.404 | $0.417 | +2.89% | 9,455 |
| Oct 22, 2026 | $0.4072 | $0.4129 | $0.40 | $0.4053 | -1.82% | 20,420 |
| Oct 21, 2026 | $0.4372 | $0.4372 | $0.4127 | $0.4128 | -4.88% | 5,364 |
| Oct 20, 2026 | $0.436 | $0.447 | $0.4056 | $0.434 | +2.84% | 14,819 |
| Oct 19, 2026 | $0.4358 | $0.4468 | $0.418 | $0.422 | -2.97% | 35,989 |
| Oct 16, 2026 | $0.4538 | $0.4538 | $0.43 | $0.4349 | -0.25% | 32,733 |
| Oct 15, 2026 | $0.4349 | $0.4599 | $0.43 | $0.436 | -0.23% | 11,621 |
| Oct 14, 2026 | $0.4519 | $0.4519 | $0.43 | $0.437 | -2.22% | 16,926 |
| Oct 13, 2026 | $0.4522 | $0.4535 | $0.44 | $0.4469 | -0.16% | 16,630 |
| Oct 12, 2026 | $0.4561 | $0.4625 | $0.4456 | $0.4476 | -1.84% | 17,195 |
| Oct 9, 2026 | $0.4714 | $0.4839 | $0.45 | $0.456 | -1.51% | 28,218 |
| Oct 8, 2026 | $0.495 | $0.50 | $0.463 | $0.463 | -7.38% | 45,859 |
| Oct 7, 2026 | $0.4999 | $0.50 | $0.4895 | $0.4999 | +3.07% | 11,689 |
| Oct 6, 2026 | $0.4858 | $0.4874 | $0.4751 | $0.485 | -0.23% | 12,301 |
| Oct 5, 2026 | $0.478 | $0.5049 | $0.478 | $0.4861 | -0.29% | 42,469 |
| Oct 2, 2026 | $0.48 | $0.50 | $0.48 | $0.4875 | +1.56% | 15,429 |
| Oct 1, 2026 | $0.4892 | $0.5189 | $0.48 | $0.48 | -2.40% | 32,440 |
| Sep 30, 2026 | $0.4797 | $0.50 | $0.468 | $0.4918 | +2.46% | 14,371 |
| Sep 29, 2026 | $0.49 | $0.4901 | $0.4605 | $0.48 | +1.78% | 42,635 |
| Sep 28, 2026 | $0.509 | $0.509 | $0.4605 | $0.4716 | -3.32% | 33,312 |
| Sep 25, 2026 | $0.52 | $0.52 | $0.4826 | $0.4878 | -3.02% | 13,348 |
| Sep 24, 2026 | $0.49 | $0.503 | $0.49 | $0.503 | +3.50% | 17,417 |
| Sep 23, 2026 | $0.52 | $0.53 | $0.4851 | $0.486 | -6.54% | 41,070 |
| Sep 22, 2026 | $0.5198 | $0.525 | $0.4965 | $0.52 | +0.19% | 25,261 |
| Sep 21, 2026 | $0.4825 | $0.5199 | $0.4753 | $0.519 | +8.87% | 37,852 |
| Sep 18, 2026 | $0.4962 | $0.52 | $0.4767 | $0.4767 | -8.15% | 43,015 |
| Sep 17, 2026 | $0.495 | $0.5229 | $0.4902 | $0.519 | +3.80% | 48,946 |
| Sep 16, 2026 | $0.50 | $0.5163 | $0.48 | $0.50 | +2.54% | 54,726 |
| Sep 15, 2026 | $0.487 | $0.4988 | $0.4756 | $0.4876 | -2.28% | 25,530 |
| Sep 14, 2026 | $0.484 | $0.499 | $0.4775 | $0.499 | +4.39% | 24,657 |
| Sep 11, 2026 | $0.503 | $0.5036 | $0.478 | $0.478 | -5.03% | 67,020 |
| Sep 10, 2026 | $0.5051 | $0.5053 | $0.5025 | $0.5033 | -2.27% | 9,235 |
| Sep 9, 2026 | $0.52 | $0.52 | $0.5052 | $0.515 | -1.40% | 5,353 |
| Sep 8, 2026 | $0.51 | $0.5223 | $0.51 | $0.5223 | +2.41% | 12,633 |
| Sep 4, 2026 | $0.4992 | $0.52 | $0.4992 | $0.51 | +2.31% | 8,732 |
| Sep 3, 2026 | $0.5061 | $0.5234 | $0.496 | $0.4985 | -1.50% | 22,885 |
| Sep 2, 2026 | $0.508 | $0.5329 | $0.4973 | $0.5061 | +1.42% | 25,806 |
| Sep 1, 2026 | $0.496 | $0.5189 | $0.4958 | $0.499 | -2.12% | 16,253 |
| Aug 31, 2026 | $0.515 | $0.5268 | $0.4901 | $0.5098 | -2.75% | 101,210 |
| Aug 28, 2026 | $0.5289 | $0.533 | $0.523 | $0.5242 | -1.47% | 74,774 |
| Aug 27, 2026 | $0.528 | $0.54 | $0.5124 | $0.532 | +0.38% | 29,842 |
| Aug 26, 2026 | $0.54 | $0.54 | $0.5202 | $0.53 | +1.90% | 7,243 |
| Aug 25, 2026 | $0.505 | $0.528 | $0.505 | $0.5201 | +0.12% | 12,965 |
| Aug 24, 2026 | $0.52 | $0.5298 | $0.511 | $0.5195 | -1.05% | 30,529 |
| Aug 21, 2026 | $0.5312 | $0.5449 | $0.52 | $0.525 | -2.78% | 56,506 |
| Aug 20, 2026 | $0.546 | $0.551 | $0.5302 | $0.54 | +1.85% | 16,301 |
| Aug 19, 2026 | $0.5499 | $0.555 | $0.5302 | $0.5302 | -2.89% | 11,077 |
| Aug 18, 2026 | $0.536 | $0.5554 | $0.5312 | $0.546 | +2.06% | 40,263 |
| Aug 17, 2026 | $0.54 | $0.5699 | $0.531 | $0.535 | +0.39% | 197,945 |
| Aug 14, 2026 | $0.539 | $0.539 | $0.5302 | $0.5329 | +0.53% | 6,855 |
| Aug 13, 2026 | $0.528 | $0.537 | $0.528 | $0.5301 | -1.16% | 4,720 |
| Aug 12, 2026 | $0.524 | $0.55 | $0.5226 | $0.5363 | -2.30% | 13,634 |
| Aug 11, 2026 | $0.5201 | $0.549 | $0.5106 | $0.5489 | +0.16% | 31,209 |
| Aug 10, 2026 | $0.55 | $0.5721 | $0.5041 | $0.548 | -0.35% | 33,106 |
| Aug 7, 2026 | $0.55 | $0.551 | $0.5377 | $0.5499 | +1.18% | 13,956 |
| Aug 6, 2026 | $0.54 | $0.55 | $0.5385 | $0.5435 | +0.65% | 18,607 |
| Aug 5, 2026 | $0.541 | $0.5603 | $0.53 | $0.54 | -1.82% | 13,529 |
| Aug 4, 2026 | $0.52 | $0.56 | $0.494 | $0.55 | +3.91% | 23,302 |
| Aug 3, 2026 | $0.50 | $0.5293 | $0.50 | $0.5293 | +5.86% | 42,847 |
| Jul 31, 2026 | $0.505 | $0.512 | $0.4899 | $0.50 | +2.00% | 41,566 |
| Jul 30, 2026 | $0.5028 | $0.5028 | $0.4801 | $0.4902 | -1.31% | 16,026 |
| Jul 29, 2026 | $0.50 | $0.506 | $0.4967 | $0.4967 | -0.06% | 8,383 |
| Jul 28, 2026 | $0.53 | $0.5317 | $0.4942 | $0.497 | -0.80% | 26,350 |
| Jul 27, 2026 | $0.52 | $0.5319 | $0.501 | $0.501 | -1.96% | 16,173 |
| Jul 24, 2026 | $0.5152 | $0.544 | $0.51 | $0.511 | +1.17% | 13,436 |
| Jul 23, 2026 | $0.557 | $0.5887 | $0.5051 | $0.5051 | -4.70% | 15,564 |
| Jul 22, 2026 | $0.50 | $0.5481 | $0.495 | $0.53 | -1.85% | 62,270 |
| Jul 21, 2026 | $0.5275 | $0.5457 | $0.5275 | $0.54 | -0.20% | 35,384 |
| Jul 20, 2026 | $0.559 | $0.559 | $0.54 | $0.5411 | -1.55% | 9,455 |
| Jul 17, 2026 | $0.5578 | $0.5623 | $0.544 | $0.5496 | -1.47% | 29,953 |
| Jul 16, 2026 | $0.5799 | $0.5799 | $0.5578 | $0.5578 | -0.39% | 25,244 |
| Jul 15, 2026 | $0.595 | $0.595 | $0.5558 | $0.56 | -1.03% | 20,143 |
| Jul 14, 2026 | $0.575 | $0.5962 | $0.55 | $0.5658 | -0.74% | 20,300 |
| Jul 13, 2026 | $0.588 | $0.588 | $0.57 | $0.57 | -2.75% | 11,569 |
| Jul 10, 2026 | $0.578 | $0.5957 | $0.578 | $0.5861 | +1.68% | 11,310 |
| Jul 9, 2026 | $0.571 | $0.59 | $0.5682 | $0.5764 | -2.55% | 15,772 |
| Jul 8, 2026 | $0.5755 | $0.5915 | $0.5712 | $0.5915 | +3.37% | 18,818 |
| Jul 7, 2026 | $0.5855 | $0.5855 | $0.5722 | $0.5722 | -1.34% | 34,997 |
| Jul 6, 2026 | $0.594 | $0.6092 | $0.5694 | $0.58 | -0.85% | 34,120 |
| Jul 2, 2026 | $0.608 | $0.6093 | $0.55 | $0.585 | -3.48% | 35,582 |
| Jul 1, 2026 | $0.583 | $0.61 | $0.583 | $0.6061 | +4.39% | 70,522 |
| Jun 30, 2026 | $0.60 | $0.60 | $0.5801 | $0.5806 | -1.59% | 48,531 |
| Jun 29, 2026 | $0.59 | $0.59 | $0.5751 | $0.59 | +0.49% | 44,788 |
| Jun 26, 2026 | $0.5725 | $0.5899 | $0.55 | $0.5871 | +2.55% | 39,443 |
| Jun 25, 2026 | $0.5804 | $0.5899 | $0.5725 | $0.5725 | -2.39% | 29,663 |
| Jun 24, 2026 | $0.60 | $0.60 | $0.5859 | $0.5865 | -0.26% | 31,153 |
| Jun 23, 2026 | $0.593 | $0.5998 | $0.568 | $0.588 | +1.73% | 24,264 |
| Jun 22, 2026 | $0.5664 | $0.61 | $0.56 | $0.578 | +5.21% | 71,150 |
| Jun 18, 2026 | $0.62 | $0.6225 | $0.5494 | $0.5494 | -9.93% | 94,049 |
| Jun 17, 2026 | $0.601 | $0.6275 | $0.6001 | $0.61 | -0.10% | 26,428 |
| Jun 16, 2026 | $0.5923 | $0.624 | $0.5923 | $0.6106 | -2.15% | 50,890 |
| Jun 15, 2026 | $0.62 | $0.63 | $0.615 | $0.624 | +0.65% | 49,471 |
| Jun 12, 2026 | $0.597 | $0.6224 | $0.597 | $0.62 | -0.32% | 28,099 |
| Jun 11, 2026 | $0.592 | $0.622 | $0.5902 | $0.622 | +5.07% | 50,144 |
| Jun 10, 2026 | $0.598 | $0.6026 | $0.5823 | $0.592 | -1.33% | 44,082 |
| Jun 9, 2026 | $0.5949 | $0.60 | $0.575 | $0.60 | -0.73% | 24,653 |
| Jun 8, 2026 | $0.611 | $0.611 | $0.58 | $0.6044 | +1.75% | 24,728 |
| Jun 5, 2026 | $0.629 | $0.629 | $0.591 | $0.594 | -1.16% | 27,164 |
| Jun 4, 2026 | $0.582 | $0.6229 | $0.582 | $0.601 | -1.48% | 29,062 |
| Jun 3, 2026 | $0.597 | $0.62 | $0.575 | $0.61 | 0.00% | 43,683 |
| Jun 2, 2026 | $0.609 | $0.63 | $0.60 | $0.61 | +0.83% | 70,252 |
| Jun 1, 2026 | $0.6058 | $0.6361 | $0.60 | $0.605 | -0.13% | 244,357 |
| May 29, 2026 | $0.612 | $0.612 | $0.575 | $0.6058 | +0.95% | 26,162 |
| May 28, 2026 | $0.5801 | $0.6121 | $0.5801 | $0.6001 | +1.88% | 75,308 |
| May 27, 2026 | $0.645 | $0.645 | $0.5801 | $0.589 | -0.56% | 35,287 |
| May 26, 2026 | $0.60 | $0.60 | $0.5801 | $0.5923 | -0.79% | 44,717 |
| May 22, 2026 | $0.59 | $0.61 | $0.589 | $0.597 | +1.19% | 35,509 |
| May 21, 2026 | $0.58 | $0.60 | $0.57 | $0.59 | +0.94% | 48,377 |
| May 20, 2026 | $0.57 | $0.5999 | $0.5601 | $0.5845 | +1.90% | 43,885 |
| May 19, 2026 | $0.5858 | $0.5858 | $0.57 | $0.5736 | +0.44% | 14,295 |
| May 18, 2026 | $0.59 | $0.6199 | $0.5701 | $0.5711 | -2.94% | 58,051 |
| May 15, 2026 | $0.575 | $0.6199 | $0.5601 | $0.5884 | +3.10% | 52,068 |
| May 14, 2026 | $0.561 | $0.5959 | $0.5607 | $0.5707 | +0.12% | 85,931 |
| May 13, 2026 | $0.5701 | $0.5839 | $0.55 | $0.57 | -3.06% | 70,366 |
| May 12, 2026 | $0.5575 | $0.6324 | $0.5575 | $0.588 | +5.45% | 65,129 |
| May 11, 2026 | $0.5886 | $0.5999 | $0.5575 | $0.5576 | -6.60% | 98,643 |
| May 8, 2026 | $0.622 | $0.6337 | $0.585 | $0.597 | -2.61% | 62,826 |
| May 7, 2026 | $0.6335 | $0.6579 | $0.6128 | $0.613 | -1.13% | 56,634 |
| May 6, 2026 | $0.6472 | $0.6472 | $0.62 | $0.62 | -2.97% | 27,032 |
| May 5, 2026 | $0.6224 | $0.6471 | $0.61 | $0.639 | +3.38% | 40,654 |
| May 4, 2026 | $0.633 | $0.633 | $0.6045 | $0.6181 | -0.31% | 20,800 |
| May 1, 2026 | $0.6004 | $0.63 | $0.6004 | $0.62 | +4.34% | 33,080 |
| Apr 30, 2026 | $0.60 | $0.60 | $0.57 | $0.5942 | -1.67% | 87,888 |
| Apr 29, 2026 | $0.6278 | $0.64 | $0.60 | $0.6043 | -1.21% | 25,533 |
| Apr 28, 2026 | $0.63 | $0.6417 | $0.6055 | $0.6117 | -2.90% | 35,535 |
| Apr 27, 2026 | $0.6505 | $0.6625 | $0.63 | $0.63 | -1.87% | 23,951 |
| Apr 24, 2026 | $0.68 | $0.68 | $0.62 | $0.642 | +1.74% | 35,155 |
| Apr 23, 2026 | $0.656 | $0.6773 | $0.6301 | $0.631 | -5.95% | 23,883 |
| Apr 22, 2026 | $0.6949 | $0.7003 | $0.6575 | $0.6709 | +1.65% | 29,190 |
| Apr 21, 2026 | $0.7123 | $0.7197 | $0.66 | $0.66 | -6.65% | 58,568 |
| Apr 20, 2026 | $0.77 | $0.7899 | $0.7021 | $0.707 | -1.12% | 122,856 |
| Apr 17, 2026 | $0.6955 | $0.7699 | $0.69 | $0.715 | +5.13% | 186,347 |
| Apr 16, 2026 | $0.689 | $0.6998 | $0.6801 | $0.6801 | +0.49% | 51,107 |
| Apr 15, 2026 | $0.631 | $0.6793 | $0.631 | $0.6768 | +3.33% | 26,568 |
| Apr 14, 2026 | $0.6898 | $0.6898 | $0.6346 | $0.655 | -3.83% | 55,178 |
| Apr 13, 2026 | $0.5701 | $0.6899 | $0.5701 | $0.6811 | +12.95% | 108,161 |
| Apr 10, 2026 | $0.6187 | $0.6399 | $0.6001 | $0.603 | -2.74% | 20,629 |
| Apr 9, 2026 | $0.6498 | $0.6498 | $0.6127 | $0.62 | +3.51% | 34,990 |
| Apr 8, 2026 | $0.615 | $0.63 | $0.5726 | $0.599 | +5.64% | 76,815 |
| Apr 7, 2026 | $0.543 | $0.6163 | $0.543 | $0.567 | -3.03% | 40,351 |
| Apr 6, 2026 | $0.5637 | $0.616 | $0.5603 | $0.5847 | +3.98% | 74,624 |
| Apr 2, 2026 | $0.5376 | $0.5798 | $0.5296 | $0.5623 | +2.24% | 80,588 |
| Apr 1, 2026 | $0.5704 | $0.5792 | $0.55 | $0.55 | -1.80% | 58,705 |
| Mar 31, 2026 | $0.5038 | $0.5689 | $0.5038 | $0.5601 | +11.18% | 129,697 |
| Mar 30, 2026 | $0.52 | $0.545 | $0.5038 | $0.5038 | -4.94% | 56,867 |
| Mar 27, 2026 | $0.587 | $0.59 | $0.5218 | $0.53 | -8.34% | 76,029 |
| Mar 26, 2026 | $0.633 | $0.6399 | $0.5763 | $0.5782 | -7.34% | 198,589 |
| Mar 25, 2026 | $0.65 | $0.6796 | $0.611 | $0.624 | -4.00% | 174,034 |
| Mar 24, 2026 | $0.6723 | $0.7079 | $0.65 | $0.65 | -4.33% | 63,490 |
| Mar 23, 2026 | $0.745 | $0.745 | $0.6601 | $0.6794 | -8.93% | 170,825 |
| Mar 20, 2026 | $0.741 | $0.746 | $0.6834 | $0.746 | -0.82% | 134,423 |
| Mar 19, 2026 | $0.7736 | $0.7998 | $0.7409 | $0.7522 | -4.54% | 42,798 |
| Mar 18, 2026 | $0.76 | $0.788 | $0.734 | $0.788 | +1.56% | 117,735 |
| Mar 17, 2026 | $0.7621 | $0.80 | $0.7501 | $0.7759 | -3.01% | 167,793 |
| Mar 16, 2026 | $0.889 | $0.889 | $0.7772 | $0.80 | -9.71% | 233,597 |
| Mar 13, 2026 | $0.99 | $0.99 | $0.8525 | $0.886 | -7.67% | 400,169 |
| Mar 12, 2026 | $0.989 | $1.04 | $0.9302 | $0.9596 | +8.50% | 1,228,280 |
| Mar 11, 2026 | $1.04 | $1.11 | $0.85 | $0.8844 | -9.90% | 1,528,335 |
| Mar 10, 2026 | $0.99 | $1.01 | $0.9025 | $0.9816 | +2.23% | 350,413 |
| Mar 9, 2026 | $0.8799 | $0.98 | $0.8799 | $0.9602 | +6.70% | 278,563 |
| Mar 6, 2026 | $0.8434 | $0.94 | $0.8363 | $0.8999 | +1.28% | 208,673 |
| Mar 5, 2026 | $0.83 | $0.8899 | $0.7901 | $0.8885 | +3.17% | 200,233 |
| Mar 4, 2026 | $0.87 | $0.87 | $0.8022 | $0.8612 | +3.82% | 97,265 |
| Mar 3, 2026 | $0.838 | $0.838 | $0.7839 | $0.8295 | -0.26% | 74,967 |
| Mar 2, 2026 | $0.7801 | $0.8318 | $0.78 | $0.8317 | -0.99% | 58,824 |
| Feb 27, 2026 | $0.8382 | $0.8724 | $0.7911 | $0.84 | -4.52% | 185,957 |
| Feb 26, 2026 | $0.7981 | $0.9302 | $0.7798 | $0.8798 | +11.09% | 657,793 |
| Feb 25, 2026 | $0.74 | $1.01 | $0.6901 | $0.792 | +12.24% | 6,451,284 |
| Feb 24, 2026 | $0.738 | $0.738 | $0.6735 | $0.7056 | +9.02% | 62,800 |
| Feb 23, 2026 | $0.677 | $0.6893 | $0.6338 | $0.6472 | -6.09% | 27,132 |
| Feb 20, 2026 | $0.677 | $0.6892 | $0.6602 | $0.6892 | -0.14% | 19,716 |
| Feb 19, 2026 | $0.7171 | $0.7171 | $0.6606 | $0.6902 | -3.95% | 20,817 |
| Feb 18, 2026 | $0.638 | $0.719 | $0.6335 | $0.7186 | +12.47% | 130,431 |
| Feb 17, 2026 | $0.665 | $0.665 | $0.6203 | $0.6389 | -2.68% | 40,628 |
| Feb 13, 2026 | $0.65 | $0.66 | $0.6422 | $0.6565 | +1.78% | 22,229 |
| Feb 12, 2026 | $0.66 | $0.6682 | $0.6111 | $0.645 | -2.71% | 61,719 |
| Feb 11, 2026 | $0.75 | $0.75 | $0.655 | $0.663 | -7.66% | 28,007 |
| Feb 10, 2026 | $0.69 | $0.718 | $0.6743 | $0.718 | +3.44% | 73,098 |
| Feb 9, 2026 | $0.759 | $0.759 | $0.65 | $0.6941 | -5.18% | 118,356 |
| Feb 6, 2026 | $0.688 | $0.7648 | $0.6348 | $0.732 | +12.67% | 167,309 |
| Feb 5, 2026 | $0.7446 | $0.7446 | $0.6321 | $0.6497 | -13.53% | 115,979 |
| Feb 4, 2026 | $0.7755 | $0.7795 | $0.735 | $0.7514 | -3.63% | 71,339 |
| Feb 3, 2026 | $0.7821 | $0.8215 | $0.7427 | $0.7797 | -7.23% | 118,553 |
| Feb 2, 2026 | $0.8431 | $0.8431 | $0.8009 | $0.8405 | -0.04% | 28,021 |
| Jan 30, 2026 | $0.81 | $0.8408 | $0.79 | $0.8408 | +2.39% | 60,000 |
| Jan 29, 2026 | $0.8107 | $0.8358 | $0.784 | $0.8212 | -1.75% | 154,930 |
| Jan 28, 2026 | $0.8226 | $0.8453 | $0.78 | $0.8358 | +3.33% | 184,153 |
| Jan 27, 2026 | $0.829 | $0.8297 | $0.7722 | $0.8089 | +0.45% | 111,136 |
| Jan 26, 2026 | $0.80 | $0.8399 | $0.783 | $0.8053 | -6.15% | 161,519 |
| Jan 23, 2026 | $0.86 | $0.90 | $0.80 | $0.8581 | -7.47% | 641,391 |
| Jan 22, 2026 | $0.9808 | $1.01 | $0.8489 | $0.9274 | -6.32% | 16,471,580 |
| Jan 21, 2026 | $0.9796 | $1.03 | $0.9511 | $0.99 | +2.06% | 145,667 |
| Jan 20, 2026 | $0.95 | $0.97 | $0.9005 | $0.97 | +2.11% | 27,316 |
| Jan 16, 2026 | $0.93 | $0.95 | $0.88 | $0.95 | +1.37% | 30,284 |
| Jan 15, 2026 | $0.93 | $0.9372 | $0.9051 | $0.9372 | +1.87% | 20,903 |
| Jan 14, 2026 | $0.914 | $0.9298 | $0.8898 | $0.92 | +4.65% | 32,268 |
| Jan 13, 2026 | $0.8598 | $0.8796 | $0.8524 | $0.8791 | +2.24% | 11,457 |
| Jan 12, 2026 | $0.8568 | $0.8682 | $0.8163 | $0.8598 | +3.45% | 41,592 |
| Jan 9, 2026 | $0.8566 | $0.86 | $0.8101 | $0.8311 | -2.22% | 47,532 |
| Jan 8, 2026 | $0.88 | $0.882 | $0.84 | $0.85 | -3.43% | 28,723 |
| Jan 7, 2026 | $0.88 | $0.8868 | $0.8752 | $0.8802 | +1.17% | 11,201 |
| Jan 6, 2026 | $0.8702 | $0.91 | $0.8568 | $0.87 | -0.45% | 52,811 |
| Jan 5, 2026 | $0.83 | $0.875 | $0.82 | $0.8739 | +4.66% | 45,741 |
| Jan 2, 2026 | $0.84 | $0.84 | $0.80 | $0.835 | +6.61% | 53,048 |
| Dec 31, 2025 | $0.735 | $0.7832 | $0.735 | $0.7832 | +3.82% | 53,606 |
| Dec 30, 2025 | $0.8146 | $0.8201 | $0.74 | $0.7544 | -8.18% | 205,318 |
| Dec 29, 2025 | $0.8491 | $0.8498 | $0.8115 | $0.8216 | -4.35% | 74,071 |
| Dec 26, 2025 | $0.83 | $0.88 | $0.83 | $0.859 | +2.86% | 78,301 |
| Dec 24, 2025 | $0.82 | $0.845 | $0.82 | $0.8351 | +0.68% | 34,268 |
| Dec 23, 2025 | $0.84 | $0.84 | $0.821 | $0.8295 | -0.43% | 36,059 |
| Dec 22, 2025 | $0.8921 | $0.8921 | $0.83 | $0.8331 | -5.09% | 131,752 |
| Dec 19, 2025 | $0.8389 | $0.8899 | $0.8357 | $0.8778 | +6.41% | 44,826 |
| Dec 18, 2025 | $0.8249 | $0.8391 | $0.8249 | $0.8249 | 0.00% | 26,783 |
| Dec 17, 2025 | $0.82 | $0.8349 | $0.82 | $0.8249 | -0.13% | 42,176 |
| Dec 16, 2025 | $0.84 | $0.8525 | $0.82 | $0.826 | -1.26% | 52,877 |
| Dec 15, 2025 | $0.89 | $0.89 | $0.83 | $0.8365 | -8.48% | 174,589 |
| Dec 12, 2025 | $0.9441 | $0.985 | $0.863 | $0.914 | -1.79% | 403,335 |
| Dec 11, 2025 | $0.95 | $0.9624 | $0.9301 | $0.9307 | -3.84% | 14,860 |
| Dec 10, 2025 | $0.9725 | $0.99 | $0.9301 | $0.9679 | -1.74% | 56,449 |
| Dec 9, 2025 | $0.98 | $1.00 | $0.9396 | $0.985 | +0.94% | 87,345 |
| Dec 8, 2025 | $0.92 | $0.9758 | $0.8835 | $0.9758 | +10.45% | 113,441 |
| Dec 5, 2025 | $0.855 | $1.03 | $0.855 | $0.8835 | +3.75% | 239,228 |
| Dec 4, 2025 | $0.87 | $0.8891 | $0.8453 | $0.8516 | -1.49% | 52,615 |
| Dec 3, 2025 | $0.8599 | $0.8888 | $0.853 | $0.8645 | +1.34% | 34,537 |
| Dec 2, 2025 | $0.85 | $0.8598 | $0.85 | $0.8531 | +1.56% | 21,246 |
| Dec 1, 2025 | $0.88 | $0.8892 | $0.84 | $0.84 | -3.45% | 58,406 |
| Nov 28, 2025 | $0.96 | $0.96 | $0.8447 | $0.87 | -4.40% | 65,833 |
| Nov 26, 2025 | $0.942 | $0.9614 | $0.91 | $0.91 | -3.19% | 19,545 |
| Nov 25, 2025 | $1.06 | $1.06 | $0.9286 | $0.94 | -0.52% | 39,531 |
| Nov 24, 2025 | $0.90 | $0.945 | $0.90 | $0.9449 | +5.54% | 50,724 |
| Nov 21, 2025 | $0.94 | $0.94 | $0.82 | $0.8953 | -1.93% | 47,506 |
| Nov 20, 2025 | $0.9999 | $1.07 | $0.91 | $0.9129 | -8.53% | 169,221 |
| Nov 19, 2025 | $1.07 | $1.09 | $0.9405 | $0.998 | -7.81% | 160,516 |
| Nov 18, 2025 | $1.10 | $1.10 | $1.08 | $1.08 | -2.47% | 19,664 |
| Nov 17, 2025 | $1.11 | $1.13 | $1.09 | $1.11 | -0.89% | 17,421 |
| Nov 14, 2025 | $1.09 | $1.15 | $1.09 | $1.12 | -1.75% | 16,330 |
| Nov 13, 2025 | $1.22 | $1.22 | $1.11 | $1.14 | -1.72% | 31,515 |
| Nov 12, 2025 | $1.16 | $1.20 | $1.15 | $1.16 | +2.65% | 35,666 |
| Nov 11, 2025 | $1.14 | $1.16 | $1.12 | $1.13 | +0.89% | 17,183 |
| Nov 10, 2025 | $1.08 | $1.15 | $1.08 | $1.12 | +0.24% | 25,187 |
| Nov 7, 2025 | $1.06 | $1.14 | $1.06 | $1.12 | +0.21% | 68,001 |
| Nov 6, 2025 | $1.15 | $1.15 | $1.08 | $1.12 | -2.19% | 47,194 |
| Nov 5, 2025 | $1.14 | $1.17 | $1.13 | $1.14 | +0.88% | 19,285 |
| Nov 4, 2025 | $1.20 | $1.21 | $1.11 | $1.13 | -7.38% | 56,456 |
| Nov 3, 2025 | $1.23 | $1.23 | $1.19 | $1.22 | – | 44,504 |
Seasonality
OGEN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -4.3% | -19.1% | -12.7% | 10.1% | -3.1% | -3.3% | -11.9% | 11.0% | -10.1% | -0.8% | -10.2% |
| Months up | 5 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 3 of 9 |
| 2026 | 7.4% | -0.1% | -33.3% | 6.1% | 2.0% | -4.2% | -13.9% | 2.0% | -3.5% | -24.0% | -46.3% | |
| 2025 | -16.3% | -6.1% | -27.6% | -11.5% | -35.4% | 6.1% | -67.0% | -18.3% | 27.2% | -6.5% | -29.0% | -10.0% |
| 2024 | -59.1% | -37.8% | 0.7% | -28.5% | 96.1% | -48.5% | 0.0% | 22.1% | -70.0% | -19.4% | 3.4% | 16.1% |
| 2023 | 0.0% | -30.3% | -28.5% | -14.9% | 6.4% | 11.0% | 17.9% | -7.7% | -17.5% | 22.6% | -1.6% | 57.2% |
| 2022 | -5.8% | -11.9% | -6.9% | -4.1% | -0.1% | 6.1% | 1.8% | -13.0% | -25.8% | -6.5% | -8.5% | -44.1% |
| 2021 | 104.9% | 10.9% | -11.1% | -11.3% | -14.6% | 2.7% | 13.2% | -10.0% | -12.4% | 1.6% | -9.4% | -23.1% |
| 2020 | -15.9% | 69.8% | -22.4% | -25.4% | 30.6% | 22.2% | 75.3% | -39.7% | -21.2% | -17.9% | -9.9% | 5.6% |
| 2019 | 8.3% | -5.1% | -33.1% | -10.2% | -11.3% | 4.2% | -8.1% | -11.1% | 35.0% | -18.5% | 40.9% | -15.6% |
| 2018 | -7.2% | -20.6% | 0.6% | -25.3% | 15.4% | -8.0% | -58.0% | -25.9% | 167.4% | -13.0% | 35.0% | -36.4% |
| 2017 | 29.6% | -11.4% | -29.2% | -2.1% | 11.6% | -22.9% | 5.4% | -18.0% | 31.2% | -19.0% | 17.6% | -41.3% |
See a number that looks wrong?