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

(TSV: OGN )

1.240 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Mar 31, 2022 0.4600 0.4600 0.4500 0.4500 13,312 -0.01(-1.10%)
Mar 30, 2022 0.4500 0.4550 0.4500 0.4550 14,043 -0.01(-2.15%)
Mar 29, 2022 0.4500 0.4700 0.4500 0.4650 76,011 +0.01(+2.20%)
Mar 28, 2022 0.4550 0.4550 0.4550 0.4550 88,245 -0.01(-1.09%)
Mar 25, 2022 0.4600 0.4700 0.4600 0.4600 167,587 +0.00(+0.00%)
Mar 24, 2022 0.4700 0.4700 0.4600 0.4600 17,540 -0.01(-1.08%)
Mar 23, 2022 0.4600 0.4650 0.4600 0.4650 19,946 +0.01(+1.09%)
Mar 22, 2022 0.4600 0.4600 0.4600 0.4600 21,000 -0.01(-2.13%)
Mar 18, 2022 0.4700 100 +0.00(+0.00%)
Mar 17, 2022 0.4700 0.4700 0.4600 0.4700 31,035 +0.00(+0.00%)
Mar 16, 2022 0.4700 0.4700 0.4600 0.4700 139,149 +0.01(+2.17%)
Mar 15, 2022 0.4650 0.4650 0.4600 0.4600 10,952 -0.01(-2.13%)
Mar 14, 2022 0.4700 0.4700 0.4650 0.4700 25,500 +0.00(+0.00%)
Mar 11, 2022 0.4700 0.4700 0.4650 0.4700 43,695 +0.00(+0.00%)
Mar 10, 2022 0.4650 0.4700 0.4550 0.4700 25,333 +0.00(+1.08%)
Mar 09, 2022 0.4700 0.4700 0.4650 0.4650 5,076 -0.00(-1.06%)
Mar 08, 2022 0.4700 0.4800 0.4700 0.4700 136,843 +0.02(+4.44%)
Mar 07, 2022 0.4650 0.4700 0.4500 0.4500 122,247 -0.01(-1.10%)
Mar 04, 2022 0.4650 0.4700 0.4550 0.4550 125,584 -0.01(-2.15%)
Mar 03, 2022 0.4650 0.4650 0.4650 0.4650 121,762 -0.00(-1.06%)
Mar 02, 2022 0.4650 0.4700 0.4650 0.4700 17,522 +0.00(+0.00%)
Mar 01, 2022 0.4700 0.4700 0.4700 0.4700 13,643 +0.00(+1.08%)
Feb 28, 2022 0.4750 0.4800 0.4600 0.4650 119,544 -0.01(-3.12%)
Feb 25, 2022 0.4750 0.4800 0.4650 0.4800 107,969 +0.00(+0.00%)
Feb 24, 2022 0.4800 0.4800 0.4650 0.4800 23,613 +0.01(+3.23%)
Feb 23, 2022 0.4800 0.4800 0.4650 0.4650 72,910 -0.00(-1.06%)
Feb 22, 2022 0.5100 0.5100 0.4700 0.4700 207,127 -0.04(-7.84%)
Feb 18, 2022 0.5100 0 +0.04(+7.37%)
Feb 17, 2022 0.4900 0.4900 0.4750 0.4750 24,851 -0.02(-3.06%)
Feb 16, 2022 0.4950 0.4950 0.4850 0.4900 327,106 +0.00(+0.00%)
Feb 15, 2022 0.4950 0.5000 0.4850 0.4900 103,106 +0.01(+1.03%)
Feb 14, 2022 0.5000 0.5000 0.4850 0.4850 4,741 -0.02(-3.00%)
Feb 11, 2022 0.4800 0.5000 0.4800 0.5000 11,964 +0.00(+0.00%)
Feb 10, 2022 0.5000 0.5000 0.5000 0.5000 601 -0.01(-1.96%)
Feb 09, 2022 0.5000 0.5200 0.4850 0.5100 112,500 +0.05(+10.87%)
Feb 08, 2022 0.4850 0.4850 0.4600 0.4600 22,500 -0.03(-6.12%)
Feb 07, 2022 0.5000 0.5200 0.4900 0.4900 8,912 +0.01(+2.08%)
Feb 04, 2022 0.4450 0.5100 0.4450 0.4800 48,814 +0.02(+5.49%)
Feb 03, 2022 0.4550 0.4500 0.4550 34,600 +0.01(+1.11%)
Feb 02, 2022 0.4550 0.4600 0.4500 0.4500 31,775 +0.00(+0.00%)
Feb 01, 2022 0.4550 0.4750 0.4500 0.4500 60,766 -0.02(-5.26%)
Jan 31, 2022 0.4750 0.4750 0.4550 0.4750 16,267 +0.00(+0.00%)
Jan 28, 2022 0.4750 0.4750 0.4750 0.4750 6,016 +0.00(+0.00%)
Jan 27, 2022 0.4750 0.4750 0.4750 0.4750 5,662 -0.03(-5.00%)
Jan 26, 2022 0.5000 0.5100 0.4850 0.5000 109,445 +0.02(+4.17%)
Jan 25, 2022 0.4550 0.4800 0.4550 0.4800 76,278 +0.02(+5.49%)
Jan 24, 2022 0.4500 0.4600 0.4500 0.4550 22,682 +0.01(+1.11%)
Jan 21, 2022 0.4500 0.4500 0.4500 0.4500 43,038 +0.00(+0.00%)
Jan 20, 2022 0.4650 0.4650 0.4450 0.4500 88,613 -0.02(-4.26%)
Jan 19, 2022 0.4500 0.4800 0.4500 0.4700 49,500 +0.02(+5.62%)
Jan 18, 2022 0.4500 0.4550 0.4450 0.4450 96,333 +0.01(+2.30%)
Jan 17, 2022 0.4500 0.4500 0.4350 0.4350 18,838 -0.02(-3.33%)
Jan 14, 2022 0.4500 0.4550 0.4500 0.4500 24,030 +0.01(+1.12%)
Jan 13, 2022 0.4500 0.4500 0.4450 0.4450 41,000 -0.01(-1.11%)
Jan 12, 2022 0.4450 0.4500 0.4450 0.4500 8,916 +0.01(+1.12%)
Jan 11, 2022 0.4450 0.4450 0.4450 0.4450 26,000 +0.00(+0.00%)
Jan 10, 2022 0.4500 0.4500 0.4450 0.4450 47,600 +0.00(+0.00%)
Jan 07, 2022 0.4550 0.4550 0.4450 0.4450 64,785 -0.01(-1.11%)
Jan 06, 2022 0.4450 0.4600 0.4450 0.4500 102,976 -0.01(-1.10%)
Jan 05, 2022 0.4800 0.4900 0.4550 0.4550 11,100 +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.