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!

Oragenics Inc (OGEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6606 0.7499 0.6362 0.732 19,979
5th Feb 2026 (Thu) 0.7215 0.7215 0.6321 0.6497 6,017
4th Feb 2026 (Wed) 0.7522 0.7522 0.7394 0.7514 11,634
3rd Feb 2026 (Tue) 0.8101 0.8101 0.7485 0.7797 4,773
2nd Feb 2026 (Mon) 0.8048 0.8123 0.8048 0.8405 827
30th Jan 2026 (Fri) 0.799 0.839 0.799 0.8408 1,040
29th Jan 2026 (Thu) 0.79 0.829 0.79 0.8212 2,566
28th Jan 2026 (Wed) 0.7816 0.839 0.78 0.8089 9,340
27th Jan 2026 (Tue) 0.8049 0.8249 0.78 0.8089 6,458
26th Jan 2026 (Mon) 0.79 0.832 0.79 0.8053 6,365
23rd Jan 2026 (Fri) 0.86 0.90 0.80 0.8581 22,854
22nd Jan 2026 (Thu) 0.985 1.00 0.8489 0.9274 2,132,135
21st Jan 2026 (Wed) 0.9513 1.03 0.9513 0.99 2,174
20th Jan 2026 (Tue) 0.95 0.9598 0.929 0.97 233
19th Jan 2026 (Mon) 0.93 0.9499 0.88 0.95 2,229
16th Jan 2026 (Fri) 0.93 0.9499 0.88 0.95 2,229
15th Jan 2026 (Thu) 0.9129 0.92 0.9057 0.9372 347
14th Jan 2026 (Wed) 0.8899 0.9199 0.8899 0.9199 1,601
13th Jan 2026 (Tue) 0.8587 0.8587 0.8587 0.8598 101
12th Jan 2026 (Mon) 0.8163 0.85 0.8163 0.8598 989
9th Jan 2026 (Fri) 0.8205 0.8234 0.8205 0.8311 1,513
8th Jan 2026 (Thu) 0.866 0.8666 0.8499 0.85 2,107
7th Jan 2026 (Wed) 0.8801 0.8868 0.8801 0.8802 748
6th Jan 2026 (Tue) 0.8985 0.91 0.8795 0.87 299
5th Jan 2026 (Mon) 0.8297 0.8705 0.8297 0.8739 14,548
2nd Jan 2026 (Fri) 0.839 0.84 0.806 0.835 6,129
1st Jan 2026 (Thu) 0.7501 0.78 0.7428 0.7832 6,368
31st Dec 2025 (Wed) 0.7501 0.78 0.7428 0.7832 6,368
30th Dec 2025 (Tue) 0.8101 0.8101 0.751 0.7544 11,224
29th Dec 2025 (Mon) 0.8375 0.8375 0.814 0.8216 966
26th Dec 2025 (Fri) 0.837 0.88 0.837 0.859 14,444
25th Dec 2025 (Thu) 0.8311 0.8312 0.83 0.8351 1,736
24th Dec 2025 (Wed) 0.8311 0.8312 0.83 0.8351 1,736
23rd Dec 2025 (Tue) 0.8329 0.8329 0.8264 0.8295 1,405
22nd Dec 2025 (Mon) 0.87 0.87 0.83 0.8331 30,390
19th Dec 2025 (Fri) 0.839 0.88 0.8364 0.8778 2,934
18th Dec 2025 (Thu) 0.8249 0.8249 0.8249 0.8249 40
17th Dec 2025 (Wed) 0.8249 0.8249 0.8202 0.8249 781
16th Dec 2025 (Tue) 0.8311 0.836 0.8217 0.826 765
15th Dec 2025 (Mon) 0.8701 0.8701 0.83 0.8365 6,351
12th Dec 2025 (Fri) 0.9441 0.9825 0.863 0.914 26,315
11th Dec 2025 (Thu) 0.959 0.9623 0.9302 0.9307 503
10th Dec 2025 (Wed) 0.96 0.99 0.9348 0.9679 2,642
9th Dec 2025 (Tue) 1.00 1.00 0.9396 0.985 13,453
8th Dec 2025 (Mon) 0.89 0.972 0.89 0.9758 12,341
FTSE 100 Latest
Value10,369.75
Change60.53