Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OGN )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.5100 0.5100 0.5000 0.5100 6,002 -0.01(-1.92%)
Jan 30, 2023 0.5200 0.5400 0.5200 0.5200 78,818 +0.03(+5.05%)
Jan 27, 2023 0.4950 0.5200 0.4900 0.4950 131,000 -0.03(-4.81%)
Jan 26, 2023 0.4950 0.5200 0.4950 0.5200 34,740 +0.02(+4.00%)
Jan 25, 2023 0.5000 0.5000 0.5000 0.5000 4,150 +0.00(+0.00%)
Jan 24, 2023 0.5000 0.5000 0.4950 0.5000 29,900 -0.01(-1.96%)
Jan 23, 2023 0.5200 0.5200 0.5050 0.5100 42,300 +0.00(+0.00%)
Jan 20, 2023 0.5200 0.5200 0.5000 0.5100 21,100 -0.01(-1.92%)
Jan 19, 2023 0.5200 0.5200 0.5000 0.5200 24,257 +0.01(+1.96%)
Jan 18, 2023 0.5400 0.5400 0.5100 0.5100 38,700 -0.03(-5.56%)
Jan 17, 2023 0.5400 0.5500 0.5400 0.5400 57,225 +0.01(+1.89%)
Jan 16, 2023 0.5300 0.5300 0.5300 0.5300 3,800 +0.01(+1.92%)
Jan 13, 2023 0.5200 0.5300 0.5200 0.5200 37,610 -0.01(-1.89%)
Jan 12, 2023 0.5100 0.5300 0.5100 0.5300 377,500 +0.02(+3.92%)
Jan 11, 2023 0.5100 0.5200 0.5100 0.5100 250,759 +0.00(+0.00%)
Jan 10, 2023 0.5000 0.5100 0.5000 0.5100 37,917 +0.00(+0.00%)
Jan 09, 2023 0.5100 0.5100 0.5100 0.5100 28,550 -0.01(-1.92%)
Jan 06, 2023 0.5100 0.5200 0.5000 0.5200 100,078 +0.02(+4.00%)
Jan 05, 2023 0.5000 0.5000 0.5000 0.5000 8,000 +0.01(+2.04%)
Jan 04, 2023 0.4900 0.5000 0.4850 0.4900 37,601 -0.04(-7.55%)
Jan 03, 2023 0.5200 0.5300 0.5200 0.5300 6,300 +0.00(+0.00%)
Dec 30, 2022 0.5300 0 +0.01(+1.92%)
Dec 29, 2022 0.5000 0.5200 0.5000 0.5200 44,100 +0.00(+0.00%)
Dec 28, 2022 0.5200 0.5200 0.5100 0.5200 64,619 +0.01(+1.96%)
Dec 23, 2022 0.5100 0 +0.00(+0.00%)
Dec 22, 2022 0.5100 0.5100 0.4900 0.5100 76,310 +0.00(+0.00%)
Dec 21, 2022 0.5000 0.5200 0.5000 0.5100 41,615 +0.01(+2.00%)
Dec 20, 2022 0.5000 0.5000 0.4900 0.5000 31,420 +0.00(+0.00%)
Dec 19, 2022 0.5200 0.5400 0.4900 0.5000 88,819 -0.04(-7.41%)
Dec 16, 2022 0.5100 0.5400 0.4800 0.5400 211,118 +0.03(+5.88%)
Dec 15, 2022 0.4900 0.5200 0.4900 0.5100 94,828 +0.02(+4.08%)
Dec 14, 2022 0.4200 0.5100 0.4200 0.4900 283,572 +0.07(+16.67%)
Dec 13, 2022 0.4050 0.4300 0.4050 0.4200 78,346 +0.02(+5.00%)
Dec 09, 2022 0.4000 0 -0.01(-1.23%)
Dec 08, 2022 0.4150 0.4150 0.4050 0.4050 149,300 -0.01(-2.41%)
Dec 07, 2022 0.4350 0.4350 0.4050 0.4150 65,000 +0.01(+1.22%)
Dec 06, 2022 0.4250 0.4300 0.4050 0.4100 30,794 -0.04(-7.87%)
Dec 05, 2022 0.4450 0.4500 0.4450 0.4450 11,002 +0.00(+0.00%)
Dec 02, 2022 0.4300 0.4450 0.4300 0.4450 33,040 +0.02(+4.71%)
Dec 01, 2022 0.4250 0.4300 0.4200 0.4250 37,873 +0.02(+3.66%)
Nov 30, 2022 0.4150 0.4200 0.4100 0.4100 43,054 +0.00(+1.23%)
Nov 29, 2022 0.4200 0.4200 0.4050 0.4050 37,187 +0.00(+0.00%)
Nov 28, 2022 0.4100 0.4100 0.4050 0.4050 45,000 -0.00(-1.22%)
Nov 25, 2022 0.4200 0.4200 0.4100 0.4100 25,206 +0.01(+2.50%)
Nov 24, 2022 0.4050 0.4050 0.4000 0.4000 13,967 +0.00(+0.00%)
Nov 23, 2022 0.4050 0.4050 0.4000 0.4000 30,500 +0.00(+0.00%)
Nov 22, 2022 0.3950 0.4000 0.3950 0.4000 47,615 +0.01(+2.56%)
Nov 21, 2022 0.4100 0.4100 0.3900 0.3900 49,360 -0.02(-4.88%)
Nov 18, 2022 0.4100 0.4100 0.4100 0.4100 8,200 +0.00(+0.00%)
Nov 17, 2022 0.4050 0.4100 0.4050 0.4100 18,450 +0.00(+0.00%)
Nov 16, 2022 0.4100 0.4100 0.4100 0.4100 19,800 +0.00(+0.00%)
Nov 15, 2022 0.4100 0.4100 0.4100 0.4100 29,984 -0.01(-1.20%)
Nov 14, 2022 0.4100 0.4150 0.4000 0.4150 23,000 -0.01(-1.19%)
Nov 11, 2022 0.4150 0.4250 0.4150 0.4200 90,574 -0.01(-1.18%)
Nov 10, 2022 0.4150 0.4250 0.4150 0.4250 99,818 +0.02(+3.66%)
Nov 09, 2022 0.4100 0.4100 0.4100 0.4100 103,080 +0.01(+2.50%)
Nov 08, 2022 0.4000 0.4150 0.3950 0.4000 130,000 +0.01(+1.27%)
Nov 07, 2022 0.4100 0.4100 0.3800 0.3950 274,440 -0.01(-1.25%)
Nov 04, 2022 0.4100 0.4200 0.4000 0.4000 44,735 +0.00(+0.00%)
Nov 03, 2022 0.3900 0.4000 0.3900 0.4000 15,968 +0.01(+2.56%)
Nov 02, 2022 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-6.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.