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 (%)
Oct 31, 2023 0.6900 0 +0.01(+1.47%)
Oct 30, 2023 0.7000 0.7000 0.6800 0.6800 13,025 -0.02(-2.86%)
Oct 27, 2023 0.6800 0.7000 0.6800 0.7000 20,875 +0.03(+4.48%)
Oct 26, 2023 0.6600 0.6700 0.6600 0.6700 28,154 +0.00(+0.00%)
Oct 25, 2023 0.6700 0.6700 0.6700 0.6700 48,369 -0.01(-1.47%)
Oct 24, 2023 0.6800 0.6800 0.6800 0.6800 22,207 +0.01(+1.49%)
Oct 23, 2023 0.6900 0.7000 0.6700 0.6700 90,347 -0.02(-2.90%)
Oct 20, 2023 0.7200 0.7200 0.6900 0.6900 78,071 -0.01(-1.43%)
Oct 19, 2023 0.7300 0.7300 0.7000 0.7000 16,500 -0.03(-4.11%)
Oct 18, 2023 0.7400 0.7500 0.7300 0.7300 37,946 -0.01(-1.35%)
Oct 17, 2023 0.7500 0.7500 0.7100 0.7400 23,162 +0.04(+5.71%)
Oct 16, 2023 0.7100 0.7200 0.6900 0.7000 69,242 +0.00(+0.00%)
Oct 13, 2023 0.7000 0.7000 0.6900 0.7000 87,240 +0.00(+0.00%)
Oct 12, 2023 0.7100 0.7500 0.6600 0.7000 130,836 +0.01(+1.45%)
Oct 11, 2023 0.6500 0.6900 0.6500 0.6900 14,705 +0.04(+6.15%)
Oct 10, 2023 0.6400 0.6600 0.6400 0.6500 41,028 -0.01(-1.52%)
Oct 06, 2023 0.6600 0 +0.02(+3.13%)
Oct 05, 2023 0.6400 0.6400 0.6300 0.6400 12,217 -0.01(-1.54%)
Oct 04, 2023 0.6500 0.6500 0.6400 0.6500 29,019 +0.01(+1.56%)
Oct 03, 2023 0.6500 0.6600 0.6300 0.6400 19,140 +0.01(+1.59%)
Oct 02, 2023 0.6600 0.6600 0.6300 0.6300 92,995 +0.00(+0.00%)
Sep 29, 2023 0.6300 0.6300 0.6300 0.6300 8,115 +0.00(+0.00%)
Sep 28, 2023 0.6200 0.6300 0.6200 0.6300 39,591 +0.01(+1.61%)
Sep 27, 2023 0.6200 0.6400 0.6200 0.6200 80,690 -0.01(-1.59%)
Sep 26, 2023 0.6300 0.6400 0.6300 0.6300 14,110 -0.03(-4.55%)
Sep 25, 2023 0.6400 0.6600 0.6300 0.6600 16,316 +0.01(+1.54%)
Sep 22, 2023 0.6600 0.6600 0.6500 0.6500 7,138 -0.01(-1.52%)
Sep 21, 2023 0.6500 0.6700 0.6500 0.6600 75,535 +0.01(+1.54%)
Sep 20, 2023 0.6600 0.6600 0.6500 0.6500 11,001 -0.01(-1.52%)
Sep 19, 2023 0.6800 0.6800 0.6600 0.6600 9,132 -0.04(-5.71%)
Sep 18, 2023 0.7000 0.7000 0.6900 0.7000 8,596 +0.00(+0.00%)
Sep 15, 2023 0.6800 0.7000 0.6800 0.7000 36,000 +0.03(+4.48%)
Sep 14, 2023 0.6700 0.6800 0.6600 0.6700 17,921 +0.00(+0.00%)
Sep 13, 2023 0.6900 0.6900 0.6700 0.6700 9,195 -0.03(-4.29%)
Sep 12, 2023 0.6800 0.7000 0.6800 0.7000 8,601 +0.02(+2.94%)
Sep 11, 2023 0.6800 0.6900 0.6700 0.6800 69,667 +0.01(+1.49%)
Sep 08, 2023 0.6700 0.6900 0.6700 0.6700 59,911 -0.03(-4.29%)
Sep 07, 2023 0.7300 0.7300 0.6800 0.7000 176,071 +0.02(+2.94%)
Sep 06, 2023 0.6300 0.6800 0.6300 0.6800 124,733 +0.04(+6.25%)
Sep 05, 2023 0.6200 0.6400 0.6200 0.6400 56,696 +0.01(+1.59%)
Sep 01, 2023 0.6300 0 -0.01(-1.56%)
Aug 31, 2023 0.6300 0.6400 0.6300 0.6400 16,745 +0.02(+3.23%)
Aug 30, 2023 0.6300 0.6300 0.6200 0.6200 33,100 -0.01(-1.59%)
Aug 29, 2023 0.6100 0.6300 0.6100 0.6300 75,422 +0.02(+3.28%)
Aug 28, 2023 0.6100 0.6300 0.6100 0.6100 106,568 +0.01(+1.67%)
Aug 25, 2023 0.6000 0.6100 0.6000 0.6000 21,400 +0.00(+0.00%)
Aug 24, 2023 0.6000 0.6000 0.6000 0.6000 39,515 -0.01(-1.64%)
Aug 23, 2023 0.6100 0.6200 0.6000 0.6100 56,007 +0.01(+1.67%)
Aug 22, 2023 0.6000 0.6000 0.5900 0.6000 91,570 +0.01(+1.69%)
Aug 21, 2023 0.6000 0.6100 0.5800 0.5900 79,817 -0.01(-1.67%)
Aug 18, 2023 0.6100 0.6100 0.5900 0.6000 24,020 +0.01(+1.69%)
Aug 17, 2023 0.5900 0.5900 0.5800 0.5900 48,705 +0.00(+0.00%)
Aug 16, 2023 0.5900 0.5900 0.5800 0.5900 47,100 +0.01(+1.72%)
Aug 15, 2023 0.6000 0.6000 0.5800 0.5800 123,876 -0.02(-3.33%)
Aug 14, 2023 0.5900 0.6000 0.5900 0.6000 89,651 +0.02(+3.45%)
Aug 11, 2023 0.5800 0.5800 0.5800 0.5800 39,500 +0.01(+1.75%)
Aug 10, 2023 0.5700 0.5700 0.5700 0.5700 78,000 +0.00(+0.00%)
Aug 09, 2023 0.5700 0.5900 0.5700 0.5700 39,578 -0.02(-3.39%)
Aug 08, 2023 0.5900 0.5900 0.5700 0.5900 65,746 +0.00(+0.00%)
Aug 04, 2023 0.5900 0 +0.07(+13.46%)
Aug 03, 2023 0.5300 0.5300 0.5200 0.5200 76,645 -0.02(-3.70%)
Aug 02, 2023 0.5400 0.5400 0.5300 0.5400 90,727 -0.01(-1.82%)
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.