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 (%)
Dec 31, 2021 0.4700 0.4700 0.4700 0 +0.02(+5.62%)
Dec 30, 2021 0.4500 0.4500 0.4400 0.4450 87,135 -0.02(-3.26%)
Dec 29, 2021 0.4450 0.4600 0.4450 0.4600 52,017 +0.02(+4.55%)
Dec 24, 2021 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 23, 2021 0.4600 0.4600 0.4500 0.4500 13,400 -0.01(-2.17%)
Dec 22, 2021 0.4500 0.4600 0.4400 0.4600 36,283 +0.01(+1.10%)
Dec 21, 2021 0.4550 0.4600 0.4500 0.4550 25,500 +0.01(+1.11%)
Dec 20, 2021 0.4600 0.4600 0.4500 0.4500 106,126 -0.01(-2.17%)
Dec 17, 2021 0.4600 0.4600 0.4600 0.4600 15,045 +0.00(+0.00%)
Dec 16, 2021 0.4550 0.4600 0.4550 0.4600 4,935 +0.01(+2.22%)
Dec 15, 2021 0.4550 0.4600 0.4500 0.4500 61,746 -0.01(-1.10%)
Dec 14, 2021 0.4600 0.4600 0.4500 0.4550 71,422 -0.01(-3.19%)
Dec 13, 2021 0.4550 0.4700 0.4550 0.4700 31,449 +0.02(+4.44%)
Dec 10, 2021 0.4600 0.4650 0.4500 0.4500 147,619 -0.02(-3.23%)
Dec 09, 2021 0.4750 0.4750 0.4650 0.4650 61,680 -0.02(-5.10%)
Dec 08, 2021 0.5100 0.5100 0.4650 0.4900 102,673 -0.02(-3.92%)
Dec 07, 2021 0.4700 0.5100 0.4700 0.5100 229,794 +0.03(+5.15%)
Dec 06, 2021 0.4750 0.5000 0.4750 0.4850 108,796 +0.02(+5.43%)
Dec 03, 2021 0.4650 0.4650 0.4550 0.4600 91,576 -0.01(-1.08%)
Dec 02, 2021 0.4800 0.4850 0.4550 0.4650 239,517 -0.01(-3.12%)
Dec 01, 2021 0.4900 0.5400 0.4800 0.4800 576,268 -0.06(-11.11%)
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%)
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.