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

(TSV: OGN )

1.320 +0.080 (+6.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
May 22, 2024 1.240 1.250 1.220 1.240 192,075 +0.00(+0.00%)
May 21, 2024 1.140 1.250 1.130 1.240 297,981 +0.11(+9.73%)
May 17, 2024 1.130 0 +0.00(+0.00%)
May 16, 2024 1.140 1.140 1.080 1.130 164,265 +0.01(+0.89%)
May 15, 2024 1.080 1.120 1.080 1.120 49,475 +0.05(+4.67%)
May 14, 2024 1.100 1.100 1.070 1.070 24,800 -0.01(-0.93%)
May 13, 2024 1.100 1.100 1.070 1.080 114,792 +0.00(+0.00%)
May 10, 2024 1.090 1.100 1.050 1.080 152,502 +0.00(+0.00%)
May 09, 2024 1.010 1.080 1.010 1.080 87,260 +0.04(+3.85%)
May 08, 2024 0.9900 1.040 0.9900 1.040 693,420 +0.04(+4.00%)
May 07, 2024 1.000 1.030 0.9900 1.000 128,038 -0.01(-0.99%)
May 06, 2024 0.9700 1.020 0.9700 1.010 134,858 +0.04(+4.12%)
May 03, 2024 0.9600 0.9700 0.9400 0.9700 80,369 +0.00(+0.00%)
May 02, 2024 0.9600 0.9700 0.9300 0.9700 156,992 -0.01(-1.02%)
May 01, 2024 0.9700 0.9800 0.9700 0.9800 103,015 +0.02(+2.08%)
Apr 30, 2024 0.9800 0.9800 0.9500 0.9600 145,492 -0.02(-2.04%)
Apr 29, 2024 0.9000 0.9800 0.9000 0.9800 226,084 +0.08(+8.89%)
Apr 26, 2024 0.8900 0.9000 0.8900 0.9000 128,092 +0.02(+2.27%)
Apr 25, 2024 0.8800 0.8800 0.8700 0.8800 20,482 +0.02(+2.33%)
Apr 24, 2024 0.8600 0.8700 0.8600 0.8600 36,481 +0.01(+1.18%)
Apr 23, 2024 0.8600 0.8600 0.8500 0.8500 62,629 -0.01(-1.16%)
Apr 22, 2024 0.8900 0.8900 0.8600 0.8600 35,800 -0.02(-2.27%)
Apr 19, 2024 0.8600 0.8800 0.8600 0.8800 38,600 +0.02(+2.33%)
Apr 18, 2024 0.8800 0.8800 0.8600 0.8600 95,527 -0.02(-2.27%)
Apr 17, 2024 0.8900 0.9000 0.8800 0.8800 33,682 +0.00(+0.00%)
Apr 16, 2024 0.8900 0.9100 0.8800 0.8800 222,385 -0.02(-2.22%)
Apr 15, 2024 0.8600 0.9000 0.8600 0.9000 103,331 +0.03(+3.45%)
Apr 12, 2024 0.8600 0.8700 0.8600 0.8700 75,007 +0.01(+1.16%)
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 8,766 +0.00(+0.00%)
Apr 10, 2024 0.8600 0.8700 0.8500 0.8600 21,485 +0.01(+1.18%)
Apr 09, 2024 0.8800 0.8800 0.8500 0.8500 73,864 -0.01(-1.16%)
Apr 08, 2024 0.8800 0.8800 0.8600 0.8600 1,176,300 -0.02(-2.27%)
Apr 05, 2024 0.8500 0.9000 0.8500 0.8800 84,313 +0.02(+2.33%)
Apr 04, 2024 0.8900 0.8900 0.8600 0.8600 166,390 -0.03(-3.37%)
Apr 03, 2024 0.9000 0.9000 0.8800 0.8900 51,963 -0.01(-1.11%)
Apr 02, 2024 0.9000 0.9100 0.9000 0.9000 60,081 +0.00(+0.00%)
Apr 01, 2024 0.9000 0.9000 0.8900 0.9000 144,725 +0.00(+0.00%)
Mar 28, 2024 0.9000 0 +0.02(+2.27%)
Mar 27, 2024 0.8900 0.8900 0.8800 0.8800 12,528 -0.01(-1.12%)
Mar 26, 2024 0.8900 0.8900 0.8700 0.8900 16,503 +0.00(+0.00%)
Mar 25, 2024 0.9000 0.9000 0.8600 0.8900 458,635 -0.01(-1.11%)
Mar 22, 2024 0.9200 0.9200 0.9000 0.9000 46,332 -0.02(-2.17%)
Mar 21, 2024 0.9000 0.9200 0.8900 0.9200 56,344 +0.03(+3.37%)
Mar 20, 2024 0.8600 0.8900 0.8600 0.8900 86,499 +0.03(+3.49%)
Mar 19, 2024 0.8500 0.8600 0.8500 0.8600 14,950 +0.02(+2.38%)
Mar 18, 2024 0.8500 0.8600 0.8400 0.8400 42,525 -0.01(-1.18%)
Mar 15, 2024 0.8500 0.8600 0.8400 0.8500 17,405 +0.00(+0.00%)
Mar 14, 2024 0.8700 0.8700 0.8400 0.8500 25,027 -0.01(-1.16%)
Mar 13, 2024 0.8500 0.8700 0.8500 0.8600 28,015 +0.01(+1.18%)
Mar 12, 2024 0.8800 0.8800 0.8500 0.8500 593,338 -0.02(-2.30%)
Mar 11, 2024 0.8700 0.8800 0.8600 0.8700 43,456 -0.01(-1.14%)
Mar 08, 2024 0.9000 0.9100 0.8700 0.8800 159,584 -0.03(-3.30%)
Mar 07, 2024 0.8600 0.9100 0.8500 0.9100 171,637 +0.09(+10.98%)
Mar 06, 2024 0.8500 0.8900 0.8200 0.8200 94,620 -0.03(-3.53%)
Mar 05, 2024 0.8000 0.8500 0.8000 0.8500 52,658 +0.06(+7.59%)
Mar 04, 2024 0.8000 0.8000 0.7800 0.7900 121,371 +0.00(+0.00%)
Mar 01, 2024 0.7900 0.8100 0.7800 0.7900 68,688 +0.02(+2.60%)
Feb 29, 2024 0.8100 0.8100 0.7700 0.7700 26,070 -0.03(-3.75%)
Feb 28, 2024 0.7900 0.8000 0.7900 0.8000 39,771 +0.01(+1.27%)
Feb 27, 2024 0.7800 0.7900 0.7700 0.7900 27,410 +0.02(+2.60%)
Feb 26, 2024 0.7200 0.7700 0.7200 0.7700 77,932 +0.05(+6.94%)
Feb 23, 2024 0.7300 0.7500 0.7200 0.7200 153,893 -0.01(-1.37%)
Feb 22, 2024 0.6800 0.7300 0.6800 0.7300 184,166 +0.05(+7.35%)
Feb 21, 2024 0.6900 0.6900 0.6800 0.6800 30,124 -0.01(-1.45%)
Feb 20, 2024 0.7000 0.7000 0.6900 0.6900 25,070 +0.01(+1.47%)
Feb 16, 2024 0.6800 0 +0.00(+0.00%)
Feb 15, 2024 0.6800 0.6800 0.6800 0.6800 14,201 -0.02(-2.86%)
Feb 14, 2024 0.6700 0.7000 0.6700 0.7000 46,991 +0.02(+2.94%)
Feb 13, 2024 0.7000 0.7000 0.6800 0.6800 65,293 -0.02(-2.86%)
Feb 12, 2024 0.6700 0.7000 0.6600 0.7000 108,879 +0.06(+9.37%)
Feb 09, 2024 0.6300 0.6500 0.6300 0.6400 98,466 +0.02(+3.23%)
Feb 08, 2024 0.6500 0.6600 0.6200 0.6200 114,888 -0.03(-4.62%)
Feb 07, 2024 0.6700 0.6700 0.6500 0.6500 124,983 -0.03(-4.41%)
Feb 06, 2024 0.6800 0.6800 0.6800 0.6800 7,117 +0.00(+0.00%)
Feb 05, 2024 0.6900 0.7000 0.6800 0.6800 38,359 -0.02(-2.86%)
Feb 02, 2024 0.7000 0.7000 0.6800 0.7000 60,719 +0.00(+0.00%)
Feb 01, 2024 0.7100 0.7100 0.7000 0.7000 3,500 +0.00(+0.00%)
Jan 31, 2024 0.7000 0.7000 0.7000 0.7000 56,513 -0.01(-1.41%)
Jan 30, 2024 0.7100 0.7100 0.7100 0.7100 10,200 +0.01(+1.43%)
Jan 29, 2024 0.6600 0.7000 0.6600 0.7000 42,561 +0.03(+4.48%)
Jan 26, 2024 0.6800 0.6900 0.6700 0.6700 30,500 -0.01(-1.47%)
Jan 25, 2024 0.6900 0.6900 0.6700 0.6800 96,963 -0.01(-1.45%)
Jan 24, 2024 0.6800 0.6900 0.6800 0.6900 9,245 +0.00(+0.00%)
Jan 23, 2024 0.6900 0.7000 0.6800 0.6900 48,298 +0.00(+0.00%)
Jan 22, 2024 0.6900 0.6900 0.6800 0.6900 76,764 +0.00(+0.00%)
Jan 19, 2024 0.6900 0.6900 0.6800 0.6900 22,501 +0.00(+0.00%)
Jan 18, 2024 0.6900 0.6900 0.6800 0.6900 12,142 +0.00(+0.00%)
Jan 17, 2024 0.7000 0.7000 0.6800 0.6900 28,655 +0.01(+1.47%)
Jan 16, 2024 0.6800 0.7000 0.6800 0.6800 101,572 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7000 0.6900 0.6900 4,074 -0.02(-2.82%)
Jan 12, 2024 0.6800 0.7100 0.6800 0.7100 65,376 +0.04(+5.97%)
Jan 11, 2024 0.6600 0.6700 0.6600 0.6700 10,000 +0.01(+1.52%)
Jan 10, 2024 0.6700 0.6900 0.6600 0.6600 82,824 +0.00(+0.00%)
Jan 09, 2024 0.6600 0.6700 0.6500 0.6600 44,533 +0.01(+1.54%)
Jan 08, 2024 0.6500 0.6500 0.6500 0.6500 8,300 +0.01(+1.56%)
Jan 05, 2024 0.6400 0.6500 0.6400 0.6400 24,940 -0.02(-3.03%)
Jan 04, 2024 0.6400 0.6600 0.6400 0.6600 52,017 +0.02(+3.13%)
Jan 03, 2024 0.6500 0.6600 0.6400 0.6400 74,659 -0.02(-3.03%)
Jan 02, 2024 0.6400 0.6600 0.6400 0.6600 29,215 +0.02(+3.13%)
Dec 29, 2023 0.6400 0 +0.00(+0.00%)
Dec 28, 2023 0.6400 0.6400 0.6300 0.6400 5,800 -0.01(-1.54%)
Dec 27, 2023 0.6400 0.6600 0.6400 0.6500 78,591 +0.00(+0.00%)
Dec 22, 2023 0.6500 0 +0.02(+3.17%)
Dec 21, 2023 0.6500 0.6500 0.6300 0.6300 67,117 -0.03(-4.55%)
Dec 20, 2023 0.6500 0.6600 0.6500 0.6600 17,031 +0.01(+1.54%)
Dec 19, 2023 0.6500 0.6600 0.6400 0.6500 115,061 +0.01(+1.56%)
Dec 18, 2023 0.6400 0.6500 0.6300 0.6400 25,924 +0.00(+0.00%)
Dec 15, 2023 0.6300 0.6500 0.6300 0.6400 93,290 +0.01(+1.59%)
Dec 14, 2023 0.6500 0.6500 0.6300 0.6300 55,925 -0.01(-1.56%)
Dec 13, 2023 0.6400 0.6400 0.6400 0.6400 22,427 +0.00(+0.00%)
Dec 12, 2023 0.6300 0.6500 0.6300 0.6400 11,411 +0.01(+1.59%)
Dec 11, 2023 0.6400 0.6400 0.6300 0.6300 63,022 -0.02(-3.08%)
Dec 08, 2023 0.6600 0.6700 0.6500 0.6500 29,000 +0.02(+3.17%)
Dec 07, 2023 0.6600 0.6600 0.6300 0.6300 37,380 -0.02(-3.08%)
Dec 06, 2023 0.6600 0.6700 0.6500 0.6500 49,904 -0.01(-1.52%)
Dec 05, 2023 0.6700 0.6800 0.6600 0.6600 31,460 -0.04(-5.71%)
Dec 04, 2023 0.6700 0.7000 0.6600 0.7000 103,173 +0.05(+7.69%)
Dec 01, 2023 0.6700 0.6900 0.6500 0.6500 78,082 -0.02(-2.99%)
Nov 30, 2023 0.6900 0.6900 0.6400 0.6700 71,653 -0.01(-1.47%)
Nov 29, 2023 0.6500 0.7200 0.6500 0.6800 61,867 -0.01(-1.45%)
Nov 28, 2023 0.6400 0.6900 0.6300 0.6900 101,777 +0.06(+9.52%)
Nov 27, 2023 0.6400 0.6500 0.6300 0.6300 69,531 -0.01(-1.56%)
Nov 24, 2023 0.6500 0.6500 0.6300 0.6400 21,871 +0.00(+0.00%)
Nov 23, 2023 0.6400 0.6400 0.6400 0.6400 8,843 +0.00(+0.00%)
Nov 22, 2023 0.6400 0.6450 0.6300 0.6400 20,975 +0.01(+1.59%)
Nov 21, 2023 0.6200 0.6500 0.6200 0.6300 33,300 +0.00(+0.00%)
Nov 20, 2023 0.6600 0.6600 0.6200 0.6300 75,217 -0.03(-4.55%)
Nov 17, 2023 0.6800 0.6800 0.6300 0.6600 49,400 +0.03(+4.76%)
Nov 16, 2023 0.6400 0.6400 0.6300 0.6300 33,335 -0.01(-1.56%)
Nov 15, 2023 0.6600 0.6600 0.6400 0.6400 28,225 -0.01(-1.54%)
Nov 14, 2023 0.6500 0.6500 0.6400 0.6500 43,820 -0.01(-1.52%)
Nov 13, 2023 0.6700 0.6700 0.6600 0.6600 47,841 +0.00(+0.00%)
Nov 10, 2023 0.6700 0.6700 0.6600 0.6600 29,332 -0.01(-1.49%)
Nov 09, 2023 0.6700 0.6700 0.6700 0.6700 6,750 -0.01(-1.47%)
Nov 08, 2023 0.6800 0.6800 0.6700 0.6800 25,830 +0.00(+0.00%)
Nov 07, 2023 0.6700 0.6900 0.6700 0.6800 62,032 +0.01(+1.49%)
Nov 06, 2023 0.7000 0.7000 0.6700 0.6700 23,788 -0.02(-2.90%)
Nov 03, 2023 0.6800 0.6900 0.6800 0.6900 3,030 +0.00(+0.00%)
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.