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

(TSV: OGN )

1.280 -0.040 (-3.03%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 28, 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 (%)
Oct 30, 2020 0.3350 0.3450 0.3350 0.3400 55,939 +0.01(+1.49%)
Oct 29, 2020 0.3250 0.3400 0.3200 0.3350 90,306 +0.01(+3.08%)
Oct 28, 2020 0.3100 0.3250 0.3000 0.3250 213,258 +0.01(+3.17%)
Oct 27, 2020 0.3150 0.3150 0.3150 0.3150 36,942 +0.01(+1.61%)
Oct 26, 2020 0.3200 0.3250 0.3100 0.3100 130,089 -0.02(-4.62%)
Oct 23, 2020 0.3350 0.3350 0.3150 0.3250 160,480 +0.00(+0.00%)
Oct 22, 2020 0.3300 0.3350 0.3150 0.3250 94,100 -0.01(-1.52%)
Oct 21, 2020 0.3400 0.3400 0.3200 0.3300 122,179 +0.00(+0.00%)
Oct 20, 2020 0.3400 0.3400 0.3250 0.3300 106,839 -0.01(-2.94%)
Oct 19, 2020 0.3400 0.3500 0.3300 0.3400 66,600 -0.01(-2.86%)
Oct 16, 2020 0.3750 0.3800 0.3450 0.3500 331,876 -0.03(-7.89%)
Oct 15, 2020 0.3350 0.3800 0.3350 0.3800 127,266 +0.02(+5.56%)
Oct 14, 2020 0.3650 0.3650 0.3250 0.3600 318,962 +0.00(+0.00%)
Oct 13, 2020 0.3600 0.3600 0.3500 0.3600 63,550 +0.00(+0.00%)
Oct 09, 2020 0.3600 0.3600 0.3600 0 +0.03(+10.77%)
Oct 08, 2020 0.3200 0.3300 0.3100 0.3250 312,092 +0.01(+1.56%)
Oct 07, 2020 0.3400 0.3650 0.3200 0.3200 145,271 -0.03(-9.86%)
Oct 06, 2020 0.3700 0.3700 0.3400 0.3550 88,669 -0.01(-2.74%)
Oct 05, 2020 0.3200 0.3650 0.3200 0.3650 260,656 +0.03(+10.61%)
Oct 02, 2020 0.3500 0.3500 0.3200 0.3300 99,455 -0.02(-5.71%)
Oct 01, 2020 0.3450 0.3500 0.3350 0.3500 89,723 +0.01(+1.45%)
Sep 30, 2020 0.3400 0.3450 0.3350 0.3450 140,979 +0.00(+1.47%)
Sep 29, 2020 0.3550 0.3550 0.3350 0.3400 78,585 -0.01(-4.23%)
Sep 28, 2020 0.3300 0.3550 0.3300 0.3550 132,071 +0.02(+7.58%)
Sep 25, 2020 0.3250 0.3300 0.3050 0.3300 675,742 -0.01(-4.35%)
Sep 24, 2020 0.3500 0.3500 0.3350 0.3450 256,354 -0.01(-1.43%)
Sep 23, 2020 0.3750 0.3850 0.3500 0.3500 560,854 -0.03(-6.67%)
Sep 22, 2020 0.3900 0.3900 0.3700 0.3750 15,522 -0.01(-1.32%)
Sep 21, 2020 0.3800 0.3900 0.3700 0.3800 114,013 +0.00(+0.00%)
Sep 18, 2020 0.3850 0.4000 0.3750 0.3800 90,550 +0.00(+0.00%)
Sep 17, 2020 0.3900 0.4000 0.3700 0.3800 167,738 -0.01(-2.56%)
Sep 16, 2020 0.3750 0.4150 0.3750 0.3900 149,603 -0.01(-1.27%)
Sep 15, 2020 0.3800 0.4000 0.3700 0.3950 211,299 +0.02(+5.33%)
Sep 14, 2020 0.3800 0.4200 0.3750 0.3750 316,570 -0.02(-5.06%)
Sep 11, 2020 0.3850 0.3950 0.3850 0.3950 280,468 +0.01(+2.60%)
Sep 10, 2020 0.4000 0.4100 0.3850 0.3850 217,046 -0.01(-1.28%)
Sep 09, 2020 0.4000 0.4000 0.3900 0.3900 159,246 -0.01(-1.27%)
Sep 08, 2020 0.3850 0.3950 0.3800 0.3950 85,183 +0.00(+0.00%)
Sep 04, 2020 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 03, 2020 0.4050 0.4050 0.3600 0.4000 428,258 -0.01(-2.44%)
Sep 02, 2020 0.4300 0.4400 0.4000 0.4100 466,393 -0.02(-4.65%)
Sep 01, 2020 0.4450 0.4700 0.4200 0.4300 185,881 -0.01(-1.15%)
Aug 31, 2020 0.4850 0.4900 0.4250 0.4350 88,724 -0.04(-8.42%)
Aug 28, 2020 0.4650 0.4900 0.4250 0.4750 91,728 +0.01(+3.26%)
Aug 27, 2020 0.4200 0.4600 0.4200 0.4600 87,243 +0.04(+9.52%)
Aug 26, 2020 0.4350 0.4500 0.4100 0.4200 173,313 -0.02(-3.45%)
Aug 25, 2020 0.4450 0.4700 0.4250 0.4350 127,110 -0.03(-7.45%)
Aug 24, 2020 0.4800 0.5000 0.4450 0.4700 152,563 -0.02(-4.08%)
Aug 21, 2020 0.5300 0.5650 0.4750 0.4900 74,246 -0.03(-5.77%)
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.