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
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
8th May 2026 (Fri) 0.62 0.62 0.60 0.597 1,472
7th May 2026 (Thu) 0.6284 0.6284 0.6131 0.613 6,845
6th May 2026 (Wed) 0.645 0.645 0.6399 0.62 793
5th May 2026 (Tue) 0.6134 0.6332 0.6134 0.639 474
4th May 2026 (Mon) 0.619 0.619 0.619 0.6181 88
1st May 2026 (Fri) 0.6199 0.63 0.6073 0.62 2,189
30th Apr 2026 (Thu) 0.5733 0.595 0.57 0.5942 4,696
29th Apr 2026 (Wed) 0.6278 0.6278 0.60 0.6043 648
28th Apr 2026 (Tue) 0.65 0.65 0.6117 0.6117 1,211
27th Apr 2026 (Mon) 0.65 0.65 0.6339 0.63 745
24th Apr 2026 (Fri) 0.6211 0.6315 0.6211 0.642 732
23rd Apr 2026 (Thu) 0.67 0.67 0.6301 0.631 840
22nd Apr 2026 (Wed) 0.6851 0.6851 0.66 0.6709 534
21st Apr 2026 (Tue) 0.7051 0.7051 0.661 0.66 814
20th Apr 2026 (Mon) 0.7698 0.7805 0.705 0.707 1,304
17th Apr 2026 (Fri) 0.6919 0.759 0.6912 0.715 11,881
16th Apr 2026 (Thu) 0.69 0.6993 0.6857 0.6801 451
15th Apr 2026 (Wed) 0.66 0.6793 0.66 0.6768 570
14th Apr 2026 (Tue) 0.67 0.6769 0.6347 0.655 5,553
13th Apr 2026 (Mon) 0.5851 0.678 0.577 0.6811 3,368
10th Apr 2026 (Fri) 0.6187 0.62 0.6001 0.603 677
9th Apr 2026 (Thu) 0.63 0.63 0.6127 0.62 1,100
8th Apr 2026 (Wed) 0.59 0.6228 0.59 0.599 1,472
7th Apr 2026 (Tue) 0.57 0.5892 0.564 0.567 24
6th Apr 2026 (Mon) 0.577 0.5996 0.577 0.5847 1,204
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
FTSE 100 Latest
Value10,443.47
Change11.13