Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oryzon Genomics (0RDB) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 2.845 2.845 2.845 2.845 842
5th Jun 2025 (Thu) 2.92 2.92 2.92 2.92 3,441
4th Jun 2025 (Wed) 2.93 2.93 2.93 2.93 17,438
3rd Jun 2025 (Tue) 2.77 2.77 2.77 2.77 1,781
2nd Jun 2025 (Mon) 2.825 2.825 2.825 2.825 25,143
30th May 2025 (Fri) 2.72 2.72 2.72 2.72 379
29th May 2025 (Thu) 2.7125 2.7125 2.7125 2.7125 5,569
28th May 2025 (Wed) 2.71 2.71 2.71 2.71 11,124
27th May 2025 (Tue) 2.77 2.77 2.77 2.77 2,433
26th May 2025 (Mon) 2.70 2.70 2.70 2.70 1,021
23rd May 2025 (Fri) 2.705 2.705 2.705 2.705 7,426
22nd May 2025 (Thu) 2.715 2.715 2.715 2.715 223
21st May 2025 (Wed) 2.775 2.775 2.775 2.775 878
20th May 2025 (Tue) 2.70 2.70 2.70 2.70 628
19th May 2025 (Mon) 2.60 2.60 2.60 2.60 1,099
16th May 2025 (Fri) 2.645 2.645 2.645 2.645 23
15th May 2025 (Thu) 2.635 2.635 2.635 2.635 14,557
14th May 2025 (Wed) 2.64 2.64 2.64 2.64 2,065
13th May 2025 (Tue) 2.625 2.625 2.625 2.625 245
12th May 2025 (Mon) 2.68 2.68 2.68 2.68 31,588
9th May 2025 (Fri) 2.76 2.76 2.76 2.76 30,736
8th May 2025 (Thu) 2.695 2.695 2.695 2.695 5,005
7th May 2025 (Wed) 2.69 2.69 2.69 2.69 1,530
6th May 2025 (Tue) 2.61 2.61 2.61 2.61 5,596
5th May 2025 (Mon) 2.70 2.70 2.70 2.70 5,781
2nd May 2025 (Fri) 2.675 2.675 2.675 2.675 20,099
1st May 2025 (Thu) 2.60 2.60 2.60 2.60 0
30th Apr 2025 (Wed) 2.60 2.60 2.60 2.60 9,894
29th Apr 2025 (Tue) 2.685 2.685 2.685 2.685 10,609
28th Apr 2025 (Mon) 2.70 2.70 2.70 2.70 13,589
25th Apr 2025 (Fri) 2.70 2.70 2.70 2.70 16,791
24th Apr 2025 (Thu) 2.76 2.76 2.76 2.76 63,237
23rd Apr 2025 (Wed) 3.14 3.14 3.14 3.14 1,502
22nd Apr 2025 (Tue) 2.83 2.83 2.83 2.83 6,282
21st Apr 2025 (Mon) 2.735 2.735 2.735 2.735 0
18th Apr 2025 (Fri) 2.735 2.735 2.735 2.735 0
17th Apr 2025 (Thu) 2.735 2.735 2.735 2.735 210
16th Apr 2025 (Wed) 2.775 2.775 2.775 2.775 4
15th Apr 2025 (Tue) 2.76 2.76 2.76 2.76 4,702
14th Apr 2025 (Mon) 2.80 2.80 2.80 2.80 1,175
11th Apr 2025 (Fri) 2.72 2.72 2.72 2.72 518
10th Apr 2025 (Thu) 2.83 2.83 2.83 2.83 1,004
9th Apr 2025 (Wed) 2.70 2.70 2.70 2.70 4
8th Apr 2025 (Tue) 2.82 2.82 2.82 2.82 5,936
FTSE 100 Latest
Value8,837.91
Change26.87