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 (%)
Dec 29, 2023 0.6400 0 +0.00(+0.00%)
Dec 28, 2023 0.6400 0.6400 0.6300 0.6400 5,800 -0.01(-1.54%)
Dec 27, 2023 0.6400 0.6600 0.6400 0.6500 78,591 +0.00(+0.00%)
Dec 22, 2023 0.6500 0 +0.02(+3.17%)
Dec 21, 2023 0.6500 0.6500 0.6300 0.6300 67,117 -0.03(-4.55%)
Dec 20, 2023 0.6500 0.6600 0.6500 0.6600 17,031 +0.01(+1.54%)
Dec 19, 2023 0.6500 0.6600 0.6400 0.6500 115,061 +0.01(+1.56%)
Dec 18, 2023 0.6400 0.6500 0.6300 0.6400 25,924 +0.00(+0.00%)
Dec 15, 2023 0.6300 0.6500 0.6300 0.6400 93,290 +0.01(+1.59%)
Dec 14, 2023 0.6500 0.6500 0.6300 0.6300 55,925 -0.01(-1.56%)
Dec 13, 2023 0.6400 0.6400 0.6400 0.6400 22,427 +0.00(+0.00%)
Dec 12, 2023 0.6300 0.6500 0.6300 0.6400 11,411 +0.01(+1.59%)
Dec 11, 2023 0.6400 0.6400 0.6300 0.6300 63,022 -0.02(-3.08%)
Dec 08, 2023 0.6600 0.6700 0.6500 0.6500 29,000 +0.02(+3.17%)
Dec 07, 2023 0.6600 0.6600 0.6300 0.6300 37,380 -0.02(-3.08%)
Dec 06, 2023 0.6600 0.6700 0.6500 0.6500 49,904 -0.01(-1.52%)
Dec 05, 2023 0.6700 0.6800 0.6600 0.6600 31,460 -0.04(-5.71%)
Dec 04, 2023 0.6700 0.7000 0.6600 0.7000 103,173 +0.05(+7.69%)
Dec 01, 2023 0.6700 0.6900 0.6500 0.6500 78,082 -0.02(-2.99%)
Nov 30, 2023 0.6900 0.6900 0.6400 0.6700 71,653 -0.01(-1.47%)
Nov 29, 2023 0.6500 0.7200 0.6500 0.6800 61,867 -0.01(-1.45%)
Nov 28, 2023 0.6400 0.6900 0.6300 0.6900 101,777 +0.06(+9.52%)
Nov 27, 2023 0.6400 0.6500 0.6300 0.6300 69,531 -0.01(-1.56%)
Nov 24, 2023 0.6500 0.6500 0.6300 0.6400 21,871 +0.00(+0.00%)
Nov 23, 2023 0.6400 0.6400 0.6400 0.6400 8,843 +0.00(+0.00%)
Nov 22, 2023 0.6400 0.6450 0.6300 0.6400 20,975 +0.01(+1.59%)
Nov 21, 2023 0.6200 0.6500 0.6200 0.6300 33,300 +0.00(+0.00%)
Nov 20, 2023 0.6600 0.6600 0.6200 0.6300 75,217 -0.03(-4.55%)
Nov 17, 2023 0.6800 0.6800 0.6300 0.6600 49,400 +0.03(+4.76%)
Nov 16, 2023 0.6400 0.6400 0.6300 0.6300 33,335 -0.01(-1.56%)
Nov 15, 2023 0.6600 0.6600 0.6400 0.6400 28,225 -0.01(-1.54%)
Nov 14, 2023 0.6500 0.6500 0.6400 0.6500 43,820 -0.01(-1.52%)
Nov 13, 2023 0.6700 0.6700 0.6600 0.6600 47,841 +0.00(+0.00%)
Nov 10, 2023 0.6700 0.6700 0.6600 0.6600 29,332 -0.01(-1.49%)
Nov 09, 2023 0.6700 0.6700 0.6700 0.6700 6,750 -0.01(-1.47%)
Nov 08, 2023 0.6800 0.6800 0.6700 0.6800 25,830 +0.00(+0.00%)
Nov 07, 2023 0.6700 0.6900 0.6700 0.6800 62,032 +0.01(+1.49%)
Nov 06, 2023 0.7000 0.7000 0.6700 0.6700 23,788 -0.02(-2.90%)
Nov 03, 2023 0.6800 0.6900 0.6800 0.6900 3,030 +0.00(+0.00%)
Nov 02, 2023 0.6900 0.6900 0.6600 0.6900 30,841 +0.00(+0.00%)
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%)
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.