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 (%)
Mar 31, 2021 0.3350 0.3500 0.3250 0.3500 46,300 +0.01(+1.45%)
Mar 30, 2021 0.3250 0.3450 0.3250 0.3450 74,410 +0.01(+4.55%)
Mar 29, 2021 0.3300 0.3300 0.3150 0.3300 217,833 +0.01(+3.13%)
Mar 26, 2021 0.3200 0.3800 0.3050 0.3200 4,207,810 +0.01(+1.59%)
Mar 25, 2021 0.3400 0.3400 0.3100 0.3150 167,768 -0.02(-4.55%)
Mar 24, 2021 0.3300 0.3350 0.3200 0.3300 175,500 +0.00(+0.00%)
Mar 23, 2021 0.3300 0.3450 0.3300 0.3300 136,839 -0.01(-2.94%)
Mar 22, 2021 0.3100 0.3400 0.3100 0.3400 239,706 +0.03(+10.39%)
Mar 19, 2021 0.3000 0.3150 0.3000 0.3080 19,586 -0.01(-2.22%)
Mar 18, 2021 0.3050 0.3150 0.3000 0.3150 11,043 -0.01(-1.56%)
Mar 17, 2021 0.3100 0.3200 0.3050 0.3200 203,377 +0.01(+3.23%)
Mar 16, 2021 0.3100 0.3100 0.3100 0.3100 151,532 +0.00(+0.00%)
Mar 15, 2021 0.3050 0.3100 0.3000 0.3100 112,088 +0.01(+1.64%)
Mar 12, 2021 0.3050 0.3100 0.3000 0.3050 102,341 +0.00(+0.00%)
Mar 11, 2021 0.3000 0.3050 0.3000 0.3050 55,122 +0.01(+1.67%)
Mar 10, 2021 0.2900 0.3000 0.2850 0.3000 337,958 +0.01(+3.45%)
Mar 09, 2021 0.3000 0.3000 0.2850 0.2900 291,365 +0.00(+0.00%)
Mar 08, 2021 0.2900 0.2900 0.2900 0.2900 5,082 -0.01(-3.33%)
Mar 05, 2021 0.2900 0.3000 0.2750 0.3000 297,287 +0.01(+3.45%)
Mar 04, 2021 0.3000 0.3000 0.2900 0.2900 115,095 -0.02(-4.92%)
Mar 03, 2021 0.3050 0.3050 0.3000 0.3050 62,350 -0.01(-3.17%)
Mar 02, 2021 0.3100 0.3150 0.3100 0.3150 191,018 +0.02(+5.00%)
Mar 01, 2021 0.3050 0.3050 0.3000 0.3000 112,003 +0.00(+0.00%)
Feb 26, 2021 0.3150 0.3150 0.3000 0.3000 138,495 -0.01(-3.23%)
Feb 25, 2021 0.3150 0.3250 0.3100 0.3100 197,272 -0.03(-7.46%)
Feb 24, 2021 0.3100 0.3350 0.3000 0.3350 215,918 +0.03(+8.06%)
Feb 23, 2021 0.3200 0.3200 0.3100 0.3100 21,250 -0.01(-3.13%)
Feb 22, 2021 0.3000 0.3200 0.3000 0.3200 159,184 +0.03(+8.47%)
Feb 19, 2021 0.2900 0.3050 0.2900 0.2950 675,764 +0.01(+1.72%)
Feb 18, 2021 0.2800 0.2900 0.2800 0.2900 342,236 +0.00(+0.00%)
Feb 17, 2021 0.3000 0.3000 0.2800 0.2900 321,700 -0.02(-4.92%)
Feb 16, 2021 0.3150 0.3150 0.3000 0.3050 130,545 -0.02(-6.15%)
Feb 12, 2021 0.3250 0.3250 0.3250 0 +0.02(+6.56%)
Feb 11, 2021 0.3300 0.3400 0.3000 0.3050 319,476 -0.03(-7.58%)
Feb 10, 2021 0.3550 0.3600 0.3300 0.3300 107,798 -0.02(-7.04%)
Feb 09, 2021 0.3600 0.3600 0.3400 0.3550 179,179 +0.01(+1.43%)
Feb 08, 2021 0.3600 0.3600 0.3500 0.3500 31,255 -0.01(-1.41%)
Feb 05, 2021 0.3350 0.3550 0.3350 0.3550 208,964 +0.02(+7.58%)
Feb 04, 2021 0.3200 0.3400 0.3200 0.3300 260,797 +0.01(+1.54%)
Feb 03, 2021 0.3100 0.3300 0.3100 0.3250 219,568 +0.00(+0.00%)
Feb 02, 2021 0.3200 0.3300 0.3050 0.3250 153,001 +0.01(+3.17%)
Feb 01, 2021 0.3200 0.3250 0.3100 0.3150 93,364 -0.01(-1.56%)
Jan 29, 2021 0.3250 0.3300 0.2900 0.3200 365,138 +0.01(+3.23%)
Jan 28, 2021 0.3000 0.3250 0.3000 0.3100 101,994 +0.01(+3.33%)
Jan 27, 2021 0.3100 0.3100 0.3000 0.3000 28,079 -0.02(-6.25%)
Jan 26, 2021 0.3100 0.3200 0.3050 0.3200 77,609 +0.00(+0.00%)
Jan 25, 2021 0.3150 0.3200 0.3150 0.3200 53,708 +0.01(+3.23%)
Jan 22, 2021 0.3100 0.3100 0.3100 0.3100 11,580 +0.00(+0.00%)
Jan 21, 2021 0.3100 0.3100 0.3000 0.3100 36,713 -0.01(-3.13%)
Jan 20, 2021 0.3150 0.3200 0.2850 0.3200 229,875 +0.02(+6.67%)
Jan 19, 2021 0.3050 0.3100 0.3000 0.3000 114,265 -0.01(-1.64%)
Jan 18, 2021 0.3100 0.3100 0.3050 0.3050 11,412 -0.01(-3.17%)
Jan 15, 2021 0.3200 0.3300 0.3150 0.3150 13,000 -0.01(-1.56%)
Jan 14, 2021 0.3150 0.3250 0.3050 0.3200 134,842 +0.00(+0.00%)
Jan 13, 2021 0.3200 0.3350 0.3200 0.3200 48,500 -0.01(-1.54%)
Jan 12, 2021 0.3200 0.3300 0.3100 0.3250 135,138 +0.01(+1.56%)
Jan 11, 2021 0.3150 0.3300 0.3150 0.3200 40,761 -0.01(-3.03%)
Jan 08, 2021 0.3400 0.3400 0.3300 0.3300 139,195 -0.01(-4.35%)
Jan 07, 2021 0.3300 0.3450 0.3200 0.3450 50,135 +0.01(+2.99%)
Jan 06, 2021 0.3300 0.3500 0.3300 0.3350 152,844 -0.01(-1.47%)
Jan 05, 2021 0.3350 0.3400 0.3200 0.3400 280,880 +0.00(+0.00%)
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.