Oragenics, Inc. (LON:0A64)
London · Delayed Price · Currency is GBP · Price in USD 5.13
+1.51 (41.52%)
At close: Jun 2, 2025
Oragenics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.85 | 12.00 | 3.85 | 5.13 | 5.13 | 41.52% | 38,700 |
| May 30, 2025 | 3.97 | 3.97 | 3.63 | 3.63 | 3.63 | -9.17% | 510 |
| May 29, 2025 | 4.29 | 4.29 | 3.99 | 3.99 | 3.99 | -5.00% | 870 |
| May 28, 2025 | 4.08 | 4.20 | 3.79 | 4.20 | 4.20 | -30.64% | 1,080 |
| May 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 5.43% | 60 |
| May 20, 2025 | 5.96 | 6.14 | 5.75 | 5.75 | 5.75 | -3.33% | 600 |
| May 19, 2025 | 5.97 | 6.00 | 5.95 | 5.95 | 5.95 | 1.64% | 810 |
| May 16, 2025 | 5.84 | 5.85 | 5.70 | 5.85 | 5.85 | 3.67% | 360 |
| May 14, 2025 | 5.58 | 6.14 | 5.58 | 5.64 | 5.64 | -4.52% | 1,230 |
| May 13, 2025 | 5.52 | 5.95 | 5.52 | 5.91 | 5.91 | 16.16% | 1,110 |
| May 9, 2025 | 5.40 | 5.57 | 5.09 | 5.09 | 5.09 | -0.59% | 210 |
| May 7, 2025 | 5.42 | 5.45 | 5.03 | 5.12 | 5.12 | -3.51% | 1,140 |
| May 6, 2025 | 5.55 | 5.55 | 5.25 | 5.30 | 5.30 | -4.48% | 60 |
| May 5, 2025 | 5.57 | 5.58 | 5.55 | 5.55 | 5.55 | -1.59% | 30 |
| May 1, 2025 | 5.58 | 5.76 | 5.58 | 5.64 | 5.64 | 0.16% | 180 |
| Apr 22, 2025 | 5.70 | 5.76 | 5.61 | 5.63 | 5.63 | 5.80% | 30 |
| Apr 17, 2025 | 5.56 | 5.66 | 5.19 | 5.33 | 5.33 | -2.37% | 810 |
| Apr 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.26% | - |
| Apr 14, 2025 | 5.73 | 5.73 | 5.58 | 5.58 | 5.58 | 14.16% | - |
| Apr 9, 2025 | 5.15 | 5.15 | 4.89 | 4.89 | 4.89 | -11.06% | 510 |
| Apr 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.27% | - |
| Apr 7, 2025 | 5.27 | 5.48 | 5.20 | 5.48 | 5.48 | 1.50% | 510 |
| Apr 4, 2025 | 5.59 | 5.59 | 5.38 | 5.40 | 5.40 | -12.10% | 570 |
| Apr 3, 2025 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 0.67% | 60 |
| Apr 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.68% | - |
| Mar 31, 2025 | 6.17 | 6.27 | 5.87 | 6.27 | 6.27 | -3.95% | 420 |
| Mar 28, 2025 | 6.74 | 6.74 | 6.52 | 6.53 | 6.53 | -7.84% | 150 |
| Mar 27, 2025 | 7.06 | 7.08 | 6.98 | 7.08 | 7.08 | -3.95% | 510 |
| Mar 26, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.81% | 30 |
| Mar 25, 2025 | 7.86 | 7.86 | 7.59 | 7.59 | 7.59 | -2.92% | 150 |
| Mar 24, 2025 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 6.43% | 210 |
| Mar 21, 2025 | 7.55 | 7.55 | 7.28 | 7.34 | 7.34 | -4.35% | 420 |
| Mar 20, 2025 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 1.88% | 30 |
| Mar 19, 2025 | 7.62 | 7.62 | 7.54 | 7.54 | 7.53 | -2.23% | 90 |
| Mar 18, 2025 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | -3.49% | - |
| Mar 17, 2025 | 7.66 | 7.99 | 7.65 | 7.99 | 7.99 | -6.96% | 570 |
| Mar 14, 2025 | 8.33 | 8.74 | 8.33 | 8.58 | 8.58 | 0.14% | 120 |
| Mar 13, 2025 | 8.69 | 8.82 | 8.57 | 8.57 | 8.57 | -0.76% | 960 |
| Mar 12, 2025 | 8.70 | 8.70 | 8.50 | 8.64 | 8.64 | 5.30% | 180 |
| Mar 11, 2025 | 8.31 | 8.31 | 8.20 | 8.20 | 8.20 | -6.50% | 30 |
| Mar 10, 2025 | 8.27 | 8.96 | 8.27 | 8.77 | 8.77 | 5.94% | 330 |
| Mar 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.11% | 60 |
| Mar 6, 2025 | 8.12 | 8.33 | 8.11 | 8.11 | 8.11 | -1.28% | 420 |
| Mar 5, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 3.67% | 660 |
| Mar 4, 2025 | 7.86 | 8.00 | 7.59 | 7.92 | 7.92 | -1.93% | 360 |
| Mar 3, 2025 | 8.09 | 8.12 | 8.07 | 8.08 | 8.08 | 0.49% | 300 |
| Feb 27, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | -1.00% | 30 |
| Feb 26, 2025 | 8.18 | 8.18 | 8.06 | 8.12 | 8.12 | 2.23% | 450 |
| Feb 25, 2025 | 8.22 | 8.34 | 7.94 | 7.94 | 7.94 | -1.93% | 270 |
| Feb 24, 2025 | 8.33 | 8.33 | 7.86 | 8.10 | 8.10 | -5.40% | 240 |