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

(TSV: OGN )

1.340 +0.100 (+8.06%)
Streaming Delayed Price Updated: 2:19 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 (%)
Nov 30, 2021 0.4200 0.5800 0.4100 0.5400 579,252 +0.12(+28.57%)
Nov 29, 2021 0.3850 0.4200 0.3850 0.4200 66,150 +0.03(+9.09%)
Nov 26, 2021 0.3950 0.3950 0.3850 0.3850 35,049 -0.02(-6.10%)
Nov 24, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 23, 2021 0.3950 0.4050 0.3850 0.4000 90,400 +0.00(+0.00%)
Nov 22, 2021 0.4100 0.4100 0.3850 0.4000 27,750 -0.01(-3.61%)
Nov 19, 2021 0.4000 0.4200 0.3900 0.4150 120,230 +0.01(+3.75%)
Nov 18, 2021 0.3900 0.4000 0.3900 0.4000 61,565 +0.00(+0.00%)
Nov 17, 2021 0.3900 0.4000 0.3900 0.4000 17,286 +0.01(+1.27%)
Nov 16, 2021 0.3950 0.3950 0.3850 0.3950 43,777 +0.00(+0.00%)
Nov 15, 2021 0.3800 0.3950 0.3800 0.3950 128,537 +0.01(+2.60%)
Nov 12, 2021 0.3700 0.3850 0.3700 0.3850 122,532 +0.02(+4.05%)
Nov 11, 2021 0.3700 0.3750 0.3700 0.3700 107,580 +0.01(+1.37%)
Nov 10, 2021 0.3600 0.3650 245,097 +0.01(+1.39%)
Nov 09, 2021 0.3550 0.3600 0.3500 0.3600 11,000 +0.01(+1.41%)
Nov 08, 2021 0.3550 0.3600 0.3500 0.3550 75,289 +0.00(+0.00%)
Nov 05, 2021 0.3550 0.3550 0.3550 0.3550 35,597 +0.00(+0.00%)
Nov 04, 2021 0.3600 0.3600 0.3550 0.3550 52,123 -0.01(-1.39%)
Nov 03, 2021 0.3500 0.3600 0.3500 0.3600 87,288 +0.01(+2.86%)
Nov 02, 2021 0.3550 0.3600 0.3500 0.3500 208,114 -0.01(-1.41%)
Nov 01, 2021 0.3500 0.3550 0.3500 0.3550 97,022 +0.01(+2.90%)
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%)
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.