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
28th Sep 2026 (Mon) 0.48 0.481 0.469 0.4716 1,546
25th Sep 2026 (Fri) 0.4851 0.4851 0.4851 0.4878 106
24th Sep 2026 (Thu) 0.4902 0.491 0.4902 0.503 400
23rd Sep 2026 (Wed) 0.5281 0.529 0.4851 0.486 631
22nd Sep 2026 (Tue) 0.5004 0.5209 0.5004 0.52 1,177
21st Sep 2026 (Mon) 0.4898 0.4998 0.4753 0.519 151
18th Sep 2026 (Fri) 0.4951 0.4951 0.4926 0.4767 151
17th Sep 2026 (Thu) 0.50 0.5068 0.4998 0.519 908
16th Sep 2026 (Wed) 0.4832 0.5021 0.483 0.50 1,670
15th Sep 2026 (Tue) 0.487 0.487 0.4857 0.4876 280
14th Sep 2026 (Mon) 0.4826 0.4852 0.4826 0.499 2,224
11th Sep 2026 (Fri) 0.4981 0.5022 0.4806 0.478 9,122
10th Sep 2026 (Thu) 0.5171 0.5171 0.5033 0.5033 80
9th Sep 2026 (Wed) 0.5171 0.5171 0.515 0.515 25
8th Sep 2026 (Tue) 0.5171 0.5223 0.5111 0.5223 2,241
7th Sep 2026 (Mon) 0.50 0.5101 0.4999 0.51 495
4th Sep 2026 (Fri) 0.50 0.5101 0.4999 0.51 495
3rd Sep 2026 (Thu) 0.5012 0.509 0.496 0.4985 7,368
2nd Sep 2026 (Wed) 0.50 0.525 0.50 0.5061 1,068
1st Sep 2026 (Tue) 0.4958 0.5038 0.4958 0.499 8
31st Aug 2026 (Mon) 0.5151 0.5151 0.4957 0.5098 1,552
28th Aug 2026 (Fri) 0.5296 0.5309 0.5241 0.5242 5,693
27th Aug 2026 (Thu) 0.5264 0.535 0.5264 0.532 1,526
26th Aug 2026 (Wed) 0.5195 0.53 0.5195 0.53 74
25th Aug 2026 (Tue) 0.5195 0.528 0.5192 0.5201 1,103
24th Aug 2026 (Mon) 0.5111 0.5155 0.5111 0.5195 182
21st Aug 2026 (Fri) 0.54 0.54 0.52 0.525 1,853
20th Aug 2026 (Thu) 0.551 0.551 0.5324 0.54 398
19th Aug 2026 (Wed) 0.555 0.555 0.5403 0.5302 216
18th Aug 2026 (Tue) 0.54 0.5474 0.54 0.546 2,201
17th Aug 2026 (Mon) 0.539 0.566 0.539 0.535 2,155
14th Aug 2026 (Fri) 0.535 0.5375 0.535 0.5329 498
13th Aug 2026 (Thu) 0.548 0.548 0.5301 0.5301 45
12th Aug 2026 (Wed) 0.548 0.5499 0.548 0.5363 331
11th Aug 2026 (Tue) 0.541 0.541 0.5116 0.5489 50
10th Aug 2026 (Mon) 0.5382 0.548 0.53 0.548 703
7th Aug 2026 (Fri) 0.551 0.551 0.5499 0.5499 409
6th Aug 2026 (Thu) 0.5499 0.5499 0.5421 0.5435 100
5th Aug 2026 (Wed) 0.52 0.54 0.52 0.54 33
4th Aug 2026 (Tue) 0.52 0.52 0.52 0.55 100
3rd Aug 2026 (Mon) 0.52 0.5293 0.5199 0.5293 712
31st Jul 2026 (Fri) 0.509 0.512 0.5001 0.50 786
30th Jul 2026 (Thu) 0.49 0.49 0.4831 0.4902 410
29th Jul 2026 (Wed) 0.5035 0.5035 0.4967 0.4967 10
FTSE 100 Latest
Value10,684.88
Change-10.37