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!

Oragenics Inc (OGEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.5455 0.5698 0.5401 0.5623 2,274
2nd Apr 2026 (Thu) 0.5455 0.5698 0.5401 0.5623 2,274
1st Apr 2026 (Wed) 0.5688 0.5766 0.5501 0.55 700
31st Mar 2026 (Tue) 0.5299 0.561 0.528 0.5601 3,173
30th Mar 2026 (Mon) 0.5182 0.5361 0.5038 0.5038 929
27th Mar 2026 (Fri) 0.5791 0.5791 0.5272 0.53 2,891
26th Mar 2026 (Thu) 0.6251 0.6251 0.5765 0.5782 11,056
25th Mar 2026 (Wed) 0.652 0.66 0.6114 0.624 11,193
24th Mar 2026 (Tue) 0.6713 0.6713 0.6553 0.65 2,381
23rd Mar 2026 (Mon) 0.7262 0.7398 0.6611 0.6794 472
20th Mar 2026 (Fri) 0.735 0.74 0.6891 0.746 759
19th Mar 2026 (Thu) 0.7701 0.7701 0.7457 0.7522 798
18th Mar 2026 (Wed) 0.7505 0.7708 0.734 0.788 559
17th Mar 2026 (Tue) 0.7807 0.7807 0.7501 0.7759 4,464
16th Mar 2026 (Mon) 0.8525 0.8525 0.7775 0.80 15,586
13th Mar 2026 (Fri) 0.9606 0.9899 0.8525 0.886 16,553
12th Mar 2026 (Thu) 0.99 1.03 0.9373 0.9596 15,976
11th Mar 2026 (Wed) 1.03 1.11 0.85 0.8844 51,402
10th Mar 2026 (Tue) 0.9301 1.005 0.93 0.9816 4,207
9th Mar 2026 (Mon) 0.889 0.9795 0.8822 0.9602 1,485
6th Mar 2026 (Fri) 0.8496 0.94 0.8496 0.8999 5,976
5th Mar 2026 (Thu) 0.85 0.8899 0.7903 0.8885 6,321
4th Mar 2026 (Wed) 0.8222 0.8604 0.8209 0.8612 15,350
3rd Mar 2026 (Tue) 0.8028 0.8295 0.80 0.8295 217
2nd Mar 2026 (Mon) 0.8145 0.815 0.78 0.8317 506
27th Feb 2026 (Fri) 0.841 0.869 0.7911 0.84 4,582
26th Feb 2026 (Thu) 0.8718 0.92 0.86 0.8798 12,899
25th Feb 2026 (Wed) 0.6657 0.792 0.6657 0.792 0
24th Feb 2026 (Tue) 0.6657 0.7056 0.6657 0.7056 0
23rd Feb 2026 (Mon) 0.6657 0.6657 0.6472 0.6472 260
20th Feb 2026 (Fri) 0.6664 0.6741 0.6602 0.6892 1,907
19th Feb 2026 (Thu) 0.709 0.709 0.681 0.6902 129
18th Feb 2026 (Wed) 0.6599 0.7189 0.6599 0.7186 18,450
17th Feb 2026 (Tue) 0.631 0.6377 0.6263 0.6389 2,267
16th Feb 2026 (Mon) 0.65 0.654 0.6477 0.6565 130
13th Feb 2026 (Fri) 0.65 0.654 0.6477 0.6565 130
12th Feb 2026 (Thu) 0.66 0.6682 0.615 0.645 165
11th Feb 2026 (Wed) 0.6905 0.6905 0.655 0.663 206
10th Feb 2026 (Tue) 0.688 0.6989 0.688 0.718 1,673
9th Feb 2026 (Mon) 0.721 0.7249 0.65 0.6941 3,061
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
FTSE 100 Latest
Value10,436.29
Change71.50