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 (%)
Feb 29, 2024 0.8100 0.8100 0.7700 0.7700 26,070 -0.03(-3.75%)
Feb 28, 2024 0.7900 0.8000 0.7900 0.8000 39,771 +0.01(+1.27%)
Feb 27, 2024 0.7800 0.7900 0.7700 0.7900 27,410 +0.02(+2.60%)
Feb 26, 2024 0.7200 0.7700 0.7200 0.7700 77,932 +0.05(+6.94%)
Feb 23, 2024 0.7300 0.7500 0.7200 0.7200 153,893 -0.01(-1.37%)
Feb 22, 2024 0.6800 0.7300 0.6800 0.7300 184,166 +0.05(+7.35%)
Feb 21, 2024 0.6900 0.6900 0.6800 0.6800 30,124 -0.01(-1.45%)
Feb 20, 2024 0.7000 0.7000 0.6900 0.6900 25,070 +0.01(+1.47%)
Feb 16, 2024 0.6800 0 +0.00(+0.00%)
Feb 15, 2024 0.6800 0.6800 0.6800 0.6800 12,201 -0.02(-2.86%)
Feb 14, 2024 0.6700 0.7000 0.6700 0.7000 46,991 +0.02(+2.94%)
Feb 13, 2024 0.7000 0.7000 0.6800 0.6800 65,293 -0.02(-2.86%)
Feb 12, 2024 0.6700 0.7000 0.6600 0.7000 108,879 +0.06(+9.37%)
Feb 09, 2024 0.6300 0.6500 0.6300 0.6400 98,466 +0.02(+3.23%)
Feb 08, 2024 0.6500 0.6600 0.6200 0.6200 114,888 -0.03(-4.62%)
Feb 07, 2024 0.6700 0.6700 0.6500 0.6500 124,983 -0.03(-4.41%)
Feb 06, 2024 0.6800 0.6800 0.6800 0.6800 7,117 +0.00(+0.00%)
Feb 05, 2024 0.6900 0.7000 0.6800 0.6800 38,359 -0.02(-2.86%)
Feb 02, 2024 0.7000 0.7000 0.6800 0.7000 60,719 +0.00(+0.00%)
Feb 01, 2024 0.7100 0.7100 0.7000 0.7000 3,500 +0.00(+0.00%)
Jan 31, 2024 0.7000 0.7000 0.7000 0.7000 56,513 -0.01(-1.41%)
Jan 30, 2024 0.7100 0.7100 0.7100 0.7100 10,200 +0.01(+1.43%)
Jan 29, 2024 0.6600 0.7000 0.6600 0.7000 42,561 +0.03(+4.48%)
Jan 26, 2024 0.6800 0.6900 0.6700 0.6700 30,500 -0.01(-1.47%)
Jan 25, 2024 0.6900 0.6900 0.6700 0.6800 96,963 -0.01(-1.45%)
Jan 24, 2024 0.6800 0.6900 0.6800 0.6900 9,245 +0.00(+0.00%)
Jan 23, 2024 0.6900 0.7000 0.6800 0.6900 48,298 +0.00(+0.00%)
Jan 22, 2024 0.6900 0.6900 0.6800 0.6900 76,764 +0.00(+0.00%)
Jan 19, 2024 0.6900 0.6900 0.6800 0.6900 22,501 +0.00(+0.00%)
Jan 18, 2024 0.6900 0.6900 0.6800 0.6900 12,142 +0.00(+0.00%)
Jan 17, 2024 0.7000 0.7000 0.6800 0.6900 28,655 +0.01(+1.47%)
Jan 16, 2024 0.6800 0.7000 0.6800 0.6800 101,572 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7000 0.6900 0.6900 4,074 -0.02(-2.82%)
Jan 12, 2024 0.6800 0.7100 0.6800 0.7100 65,376 +0.04(+5.97%)
Jan 11, 2024 0.6600 0.6700 0.6600 0.6700 10,000 +0.01(+1.52%)
Jan 10, 2024 0.6700 0.6900 0.6600 0.6600 82,824 +0.00(+0.00%)
Jan 09, 2024 0.6600 0.6700 0.6500 0.6600 44,533 +0.01(+1.54%)
Jan 08, 2024 0.6500 0.6500 0.6500 0.6500 8,300 +0.01(+1.56%)
Jan 05, 2024 0.6400 0.6500 0.6400 0.6400 24,940 -0.02(-3.03%)
Jan 04, 2024 0.6400 0.6600 0.6400 0.6600 52,017 +0.02(+3.13%)
Jan 03, 2024 0.6500 0.6600 0.6400 0.6400 74,659 -0.02(-3.03%)
Jan 02, 2024 0.6400 0.6600 0.6400 0.6600 29,215 +0.02(+3.13%)
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%)
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.