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
10th Jul 2026 (Fri) 0.5901 0.5928 0.5901 0.5861 277
9th Jul 2026 (Thu) 0.5825 0.5825 0.57 0.5764 1,003
8th Jul 2026 (Wed) 0.5761 0.5761 0.5761 0.5914 109
7th Jul 2026 (Tue) 0.5822 0.5822 0.575 0.5722 536
6th Jul 2026 (Mon) 0.60 0.60 0.57 0.58 1,681
3rd Jul 2026 (Fri) 0.5904 0.5904 0.585 0.585 0
2nd Jul 2026 (Thu) 0.5904 0.5904 0.56 0.585 101
1st Jul 2026 (Wed) 0.5938 0.6099 0.5938 0.6061 3,449
30th Jun 2026 (Tue) 0.5941 0.5941 0.5853 0.5806 1,123
29th Jun 2026 (Mon) 0.56 0.59 0.56 0.59 0
26th Jun 2026 (Fri) 0.56 0.587 0.5508 0.5871 273
25th Jun 2026 (Thu) 0.5756 0.589 0.5756 0.5725 190
24th Jun 2026 (Wed) 0.5887 0.5915 0.5887 0.5865 945
23rd Jun 2026 (Tue) 0.5691 0.5691 0.5691 0.588 1
22nd Jun 2026 (Mon) 0.5665 0.60 0.5665 0.578 800
19th Jun 2026 (Fri) 0.61 0.61 0.568 0.5494 1,013
18th Jun 2026 (Thu) 0.61 0.61 0.568 0.5494 1,013
17th Jun 2026 (Wed) 0.61 0.61 0.6029 0.61 0
16th Jun 2026 (Tue) 0.615 0.6236 0.60 0.6106 180
15th Jun 2026 (Mon) 0.6214 0.6254 0.6214 0.624 413
12th Jun 2026 (Fri) 0.62 0.62 0.62 0.62 90
11th Jun 2026 (Thu) 0.62 0.62 0.615 0.622 0
10th Jun 2026 (Wed) 0.593 0.5952 0.5868 0.592 201
9th Jun 2026 (Tue) 0.5901 0.5901 0.5901 0.60 429
8th Jun 2026 (Mon) 0.5963 0.5986 0.594 0.6044 365
5th Jun 2026 (Fri) 0.5911 0.5911 0.5911 0.594 435
4th Jun 2026 (Thu) 0.5901 0.60 0.5901 0.601 599
3rd Jun 2026 (Wed) 0.596 0.596 0.58 0.61 73
2nd Jun 2026 (Tue) 0.622 0.625 0.62 0.61 3,680
1st Jun 2026 (Mon) 0.6058 0.632 0.60 0.605 16,389
29th May 2026 (Fri) 0.5912 0.6077 0.5907 0.6058 1,882
28th May 2026 (Thu) 0.5988 0.61 0.5988 0.6001 1,306
27th May 2026 (Wed) 0.5968 0.5969 0.5968 0.589 300
26th May 2026 (Tue) 0.5986 0.5986 0.5865 0.5923 900
25th May 2026 (Mon) 0.5899 0.5976 0.5899 0.597 2,775
22nd May 2026 (Fri) 0.5899 0.5976 0.5899 0.597 2,775
21st May 2026 (Thu) 0.59 0.5949 0.58 0.59 234
20th May 2026 (Wed) 0.5639 0.5972 0.5601 0.5845 378
19th May 2026 (Tue) 0.6099 0.6099 0.5736 0.5736 0
18th May 2026 (Mon) 0.6099 0.6099 0.5711 0.5711 1,555
15th May 2026 (Fri) 0.575 0.6195 0.575 0.5884 100
14th May 2026 (Thu) 0.58 0.5958 0.5799 0.5707 24,225
13th May 2026 (Wed) 0.5701 0.5839 0.555 0.57 3,138
12th May 2026 (Tue) 0.5747 0.625 0.5747 0.588 200
11th May 2026 (Mon) 0.597 0.597 0.5576 0.5576 1,700
FTSE 100 Latest
Value10,497.29
Change24.84