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

(TSV: OGN )

1.270 +0.030 (+2.42%)
Streaming Delayed Price Updated: 1:01 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 (%)
Oct 29, 2021 0.3500 0.3500 0.3450 0.3450 116,900 -0.01(-2.82%)
Oct 28, 2021 0.3450 0.3600 0.3450 0.3550 70,508 +0.00(+0.00%)
Oct 27, 2021 0.3550 0.3550 0.3550 0.3550 19,000 -0.01(-2.74%)
Oct 26, 2021 0.3600 0.3650 0.3600 0.3650 6,100 +0.01(+1.39%)
Oct 25, 2021 0.3550 0.3600 0.3400 0.3600 200,250 +0.02(+4.35%)
Oct 22, 2021 0.3550 0.3550 0.3450 0.3450 72,836 +0.00(+0.00%)
Oct 21, 2021 0.3550 0.3550 0.3450 0.3450 36,052 -0.01(-2.82%)
Oct 20, 2021 0.3550 0.3600 0.3500 0.3550 107,500 +0.01(+1.43%)
Oct 19, 2021 0.3400 0.3500 0.3400 0.3500 46,550 +0.01(+1.45%)
Oct 18, 2021 0.3500 0.3500 0.3400 0.3450 78,400 +0.00(+1.47%)
Oct 15, 2021 0.3500 0.3550 0.3400 0.3400 160,968 -0.01(-2.86%)
Oct 14, 2021 0.3300 0.3700 0.3300 0.3500 390,239 +0.01(+2.94%)
Oct 13, 2021 0.3350 0.3500 0.3350 0.3400 155,017 +0.00(+0.00%)
Oct 12, 2021 0.3450 0.3500 0.3400 0.3400 129,361 -0.02(-5.56%)
Oct 08, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Oct 07, 2021 0.3500 0.3550 0.3500 0.3550 61,734 +0.01(+1.43%)
Oct 06, 2021 0.3550 0.3550 0.3500 0.3500 10,235 -0.01(-2.78%)
Oct 05, 2021 0.3450 0.3600 0.3450 0.3600 48,990 +0.02(+4.35%)
Oct 04, 2021 0.3450 0.3500 0.3450 0.3450 55,925 -0.01(-1.43%)
Oct 01, 2021 0.3400 0.3500 0.3400 0.3500 19,500 +0.01(+2.94%)
Sep 30, 2021 0.3350 0.3400 0.3350 0.3400 2,800 -0.00(-1.45%)
Sep 29, 2021 0.3550 0.3550 0.3450 0.3450 67,048 -0.02(-4.17%)
Sep 28, 2021 0.3400 0.3550 0.3400 0.3600 31,821 +0.01(+2.86%)
Sep 27, 2021 0.3550 0.3550 0.3500 0.3500 28,550 -0.01(-1.41%)
Sep 24, 2021 0.3500 0.3550 0.3500 0.3550 19,152 +0.01(+2.90%)
Sep 23, 2021 0.3350 0.3500 0.3350 0.3450 61,813 +0.00(+0.00%)
Sep 22, 2021 0.3400 0.3450 0.3300 0.3450 48,460 +0.00(+0.00%)
Sep 21, 2021 0.3500 0.3600 0.3450 0.3450 227,301 -0.01(-1.43%)
Sep 20, 2021 0.3400 0.3550 0.3350 0.3500 208,780 +0.01(+2.94%)
Sep 17, 2021 0.3500 0.3500 0.3400 0.3400 51,466 -0.00(-1.45%)
Sep 16, 2021 0.3450 0.3450 0.3450 0.3450 25,488 -0.01(-1.43%)
Sep 15, 2021 0.3500 0.3500 0.3500 0.3500 8,744 +0.00(+0.00%)
Sep 14, 2021 0.3400 0.3500 0.3350 0.3500 138,976 +0.01(+2.94%)
Sep 13, 2021 0.3300 0.3400 0.3300 0.3400 26,000 +0.01(+3.03%)
Sep 10, 2021 0.3300 0.3300 0.3300 0.3300 74,100 +0.00(+0.00%)
Sep 09, 2021 0.3300 0.3350 0.3250 0.3300 141,966 +0.00(+0.00%)
Sep 08, 2021 0.3550 0.3550 0.3300 0.3300 195,657 -0.02(-5.71%)
Sep 07, 2021 0.3350 0.3500 0.3250 0.3500 207,180 +0.02(+6.06%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Sep 02, 2021 0.3500 0.3500 0.3400 0.3400 20,830 -0.01(-2.86%)
Sep 01, 2021 0.3500 0.3500 0.3500 0.3500 49,529 +0.00(+0.00%)
Aug 31, 2021 0.3500 0.3500 0.3500 0.3500 1,950 +0.01(+1.45%)
Aug 30, 2021 0.3250 0.3450 0.3250 0.3450 45,920 +0.00(+1.47%)
Aug 27, 2021 0.3450 0.3450 0.3350 0.3400 42,000 +0.01(+1.49%)
Aug 26, 2021 0.3400 0.3400 0.3350 0.3350 17,000 -0.01(-4.29%)
Aug 25, 2021 0.3450 0.3500 0.3450 0.3500 45,000 +0.01(+1.45%)
Aug 24, 2021 0.3450 0.3450 0.3450 0.3450 520 -0.01(-1.43%)
Aug 23, 2021 0.3300 0.3500 0.3300 0.3500 197,844 +0.01(+4.48%)
Aug 20, 2021 0.3350 0.3350 0.3350 0.3350 1,500 -0.01(-1.47%)
Aug 19, 2021 0.3400 0.3450 0.3300 0.3400 135,500 -0.00(-1.45%)
Aug 18, 2021 0.3400 0.3450 0.3300 0.3450 80,700 +0.00(+0.00%)
Aug 17, 2021 0.3400 0.3450 0.3350 0.3450 61,530 +0.00(+1.47%)
Aug 16, 2021 0.3450 0.3450 0.3400 0.3400 86,500 -0.00(-1.45%)
Aug 13, 2021 0.3600 0.3600 0.3450 0.3450 26,500 -0.02(-5.48%)
Aug 12, 2021 0.3550 0.3650 0.3550 0.3650 116,468 +0.01(+1.39%)
Aug 11, 2021 0.3550 0.3600 0.3550 0.3600 31,595 +0.00(+0.00%)
Aug 10, 2021 0.3450 0.3600 0.3450 0.3600 13,084 +0.01(+1.41%)
Aug 09, 2021 0.3600 0.3600 0.3500 0.3550 45,505 -0.01(-2.74%)
Aug 06, 2021 0.3400 0.3650 0.3400 0.3650 85,433 +0.02(+7.35%)
Aug 05, 2021 0.3500 0.3500 0.3400 0.3400 52,000 -0.01(-4.23%)
Aug 04, 2021 0.3700 0.3700 0.3500 0.3550 75,054 -0.02(-4.05%)
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.