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

(TSV: OGN )

1.340 +0.100 (+8.06%)
Streaming Delayed Price Updated: 2:19 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 (%)
Apr 30, 2021 0.3750 0.3750 0.3700 0.3700 149,592 -0.01(-1.33%)
Apr 29, 2021 0.3600 0.3750 0.3450 0.3750 133,761 +0.02(+4.17%)
Apr 28, 2021 0.3750 0.3750 0.3600 0.3600 62,904 -0.02(-5.26%)
Apr 27, 2021 0.3500 0.3800 0.3500 0.3800 178,176 +0.03(+8.57%)
Apr 26, 2021 0.3600 0.3650 0.3500 0.3500 8,727 -0.03(-6.67%)
Apr 23, 2021 0.3750 0.3750 0.3750 0.3750 30,000 +0.00(+0.00%)
Apr 22, 2021 0.3750 0.3750 0.3750 25 +0.00(+0.00%)
Apr 21, 2021 0.3650 0.3900 0.3650 0.3750 42,539 +0.01(+1.35%)
Apr 20, 2021 0.3650 0.3700 0.3650 0.3700 13,307 +0.01(+1.37%)
Apr 19, 2021 0.3750 0.3800 0.3650 0.3650 27,750 -0.02(-3.95%)
Apr 16, 2021 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Apr 15, 2021 0.3700 0.3800 0.3700 0.3800 69,501 +0.01(+2.70%)
Apr 14, 2021 0.3600 0.3700 0.3600 0.3700 79,526 +0.01(+2.78%)
Apr 13, 2021 0.3600 0.3700 0.3600 0.3600 50,084 +0.00(+0.00%)
Apr 12, 2021 0.3750 0.3750 0.3600 0.3600 7,613 -0.02(-4.00%)
Apr 09, 2021 0.3700 0.3750 0.3700 0.3750 11,000 +0.02(+4.17%)
Apr 08, 2021 0.3600 0.3700 0.3600 0.3600 19,346 +0.00(+0.00%)
Apr 07, 2021 0.3800 0.3900 0.3450 0.3600 92,458 -0.02(-5.26%)
Apr 06, 2021 0.3650 0.3800 0.3600 0.3800 143,252 +0.01(+2.70%)
Apr 05, 2021 0.3600 0.3700 0.3600 0.3700 194,344 +0.02(+4.23%)
Apr 01, 2021 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
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%)
Jan 04, 2021 0.3500 0.3600 0.3200 0.3400 118,465 -0.01(-2.86%)
Dec 31, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 30, 2020 0.3250 0.3450 0.3250 0.3450 30,799 +0.00(+0.00%)
Dec 29, 2020 0.3200 0.3450 0.3200 0.3450 84,524 +0.00(+0.00%)
Dec 24, 2020 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 23, 2020 0.3400 0.3400 0.3400 0.3400 7,521 +0.03(+7.94%)
Dec 22, 2020 0.3200 0.3300 0.3150 0.3150 148,423 -0.01(-1.56%)
Dec 21, 2020 0.3150 0.3300 0.3150 0.3200 72,719 -0.01(-3.03%)
Dec 18, 2020 0.3350 0.3350 0.3300 0.3300 13,275 +0.02(+4.76%)
Dec 17, 2020 0.3350 0.3400 0.3150 0.3150 81,140 -0.02(-4.55%)
Dec 16, 2020 0.3200 0.3300 0.3200 0.3300 48,462 +0.03(+8.20%)
Dec 15, 2020 0.3050 0.3050 0.3050 0.3050 1,115 +0.00(+0.00%)
Dec 14, 2020 0.2950 0.3150 0.2900 0.3050 193,478 +0.01(+1.67%)
Dec 11, 2020 0.3050 0.3150 0.2900 0.3000 226,984 +0.00(+0.00%)
Dec 10, 2020 0.2900 0.3000 0.2800 0.3000 199,112 +0.01(+3.45%)
Dec 09, 2020 0.3000 0.3050 0.2900 0.2900 110,651 -0.01(-3.33%)
Dec 08, 2020 0.3000 0.3050 0.2950 0.3000 129,788 +0.00(+0.00%)
Dec 07, 2020 0.3000 0.3100 0.3000 0.3000 310,052 +0.01(+1.69%)
Dec 04, 2020 0.3000 0.3050 0.2900 0.2950 325,301 -0.01(-1.67%)
Dec 03, 2020 0.3300 0.3300 0.3000 0.3000 1,680,469 -0.03(-9.09%)
Dec 02, 2020 0.3200 0.3300 0.3150 0.3300 76,500 +0.00(+0.00%)
Dec 01, 2020 0.3200 0.3300 0.3200 0.3300 104,100 +0.02(+4.76%)
Nov 30, 2020 0.3300 0.3300 0.3150 0.3150 105,101 -0.01(-1.56%)
Nov 27, 2020 0.3350 0.3350 0.3200 0.3200 96,169 -0.02(-5.88%)
Nov 26, 2020 0.3200 0.3600 0.3200 0.3400 130,429 +0.00(+0.00%)
Nov 25, 2020 0.3500 0.3700 0.3300 0.3400 70,348 +0.00(+0.00%)
Nov 24, 2020 0.3250 0.3450 0.3150 0.3400 195,523 +0.01(+3.03%)
Nov 23, 2020 0.3700 0.3700 0.3300 0.3300 351,855 -0.03(-9.59%)
Nov 20, 2020 0.3500 0.3650 0.3400 0.3650 89,854 +0.02(+7.35%)
Nov 19, 2020 0.3500 0.3500 0.3300 0.3400 139,730 -0.02(-5.56%)
Nov 18, 2020 0.3800 0.3800 0.3400 0.3600 69,265 -0.01(-2.70%)
Nov 17, 2020 0.3700 0.3950 0.3700 0.3700 88,192 +0.00(+0.00%)
Nov 16, 2020 0.3750 0.3950 0.3400 0.3700 130,816 -0.01(-1.33%)
Nov 13, 2020 0.3400 0.3750 0.3400 0.3750 128,683 +0.04(+11.94%)
Nov 12, 2020 0.3350 0.3450 0.3350 0.3350 45,525 -0.01(-2.90%)
Nov 11, 2020 0.3200 0.3500 0.3200 0.3450 57,933 +0.02(+7.81%)
Nov 10, 2020 0.3100 0.3300 0.3100 0.3200 79,056 +0.01(+3.23%)
Nov 09, 2020 0.3250 0.3300 0.3100 0.3100 168,204 -0.02(-6.06%)
Nov 06, 2020 0.3300 0.3300 0.3200 0.3300 123,483 +0.00(+0.00%)
Nov 05, 2020 0.3400 0.3400 0.3250 0.3300 145,775 -0.01(-1.49%)
Nov 04, 2020 0.3300 0.3350 0.3300 0.3350 45,177 +0.01(+3.08%)
Nov 03, 2020 0.3300 0.3400 0.3250 0.3250 102,704 -0.01(-2.99%)
Nov 02, 2020 0.3450 0.3450 0.3350 0.3350 152,170 -0.01(-1.47%)
Oct 30, 2020 0.3350 0.3450 0.3350 0.3400 55,939 +0.01(+1.49%)
Oct 29, 2020 0.3250 0.3400 0.3200 0.3350 90,306 +0.01(+3.08%)
Oct 28, 2020 0.3100 0.3250 0.3000 0.3250 213,258 +0.01(+3.17%)
Oct 27, 2020 0.3150 0.3150 0.3150 0.3150 36,942 +0.01(+1.61%)
Oct 26, 2020 0.3200 0.3250 0.3100 0.3100 130,089 -0.02(-4.62%)
Oct 23, 2020 0.3350 0.3350 0.3150 0.3250 160,480 +0.00(+0.00%)
Oct 22, 2020 0.3300 0.3350 0.3150 0.3250 94,100 -0.01(-1.52%)
Oct 21, 2020 0.3400 0.3400 0.3200 0.3300 122,179 +0.00(+0.00%)
Oct 20, 2020 0.3400 0.3400 0.3250 0.3300 106,839 -0.01(-2.94%)
Oct 19, 2020 0.3400 0.3500 0.3300 0.3400 66,600 -0.01(-2.86%)
Oct 16, 2020 0.3750 0.3800 0.3450 0.3500 331,876 -0.03(-7.89%)
Oct 15, 2020 0.3350 0.3800 0.3350 0.3800 127,266 +0.02(+5.56%)
Oct 14, 2020 0.3650 0.3650 0.3250 0.3600 318,962 +0.00(+0.00%)
Oct 13, 2020 0.3600 0.3600 0.3500 0.3600 63,550 +0.00(+0.00%)
Oct 09, 2020 0.3600 0.3600 0.3600 0 +0.03(+10.77%)
Oct 08, 2020 0.3200 0.3300 0.3100 0.3250 312,092 +0.01(+1.56%)
Oct 07, 2020 0.3400 0.3650 0.3200 0.3200 145,271 -0.03(-9.86%)
Oct 06, 2020 0.3700 0.3700 0.3400 0.3550 88,669 -0.01(-2.74%)
Oct 05, 2020 0.3200 0.3650 0.3200 0.3650 260,656 +0.03(+10.61%)
Oct 02, 2020 0.3500 0.3500 0.3200 0.3300 99,455 -0.02(-5.71%)
Oct 01, 2020 0.3450 0.3500 0.3350 0.3500 89,723 +0.01(+1.45%)
Sep 30, 2020 0.3400 0.3450 0.3350 0.3450 140,979 +0.00(+1.47%)
Sep 29, 2020 0.3550 0.3550 0.3350 0.3400 78,585 -0.01(-4.23%)
Sep 28, 2020 0.3300 0.3550 0.3300 0.3550 132,071 +0.02(+7.58%)
Sep 25, 2020 0.3250 0.3300 0.3050 0.3300 675,742 -0.01(-4.35%)
Sep 24, 2020 0.3500 0.3500 0.3350 0.3450 256,354 -0.01(-1.43%)
Sep 23, 2020 0.3750 0.3850 0.3500 0.3500 560,854 -0.03(-6.67%)
Sep 22, 2020 0.3900 0.3900 0.3700 0.3750 15,522 -0.01(-1.32%)
Sep 21, 2020 0.3800 0.3900 0.3700 0.3800 114,013 +0.00(+0.00%)
Sep 18, 2020 0.3850 0.4000 0.3750 0.3800 90,550 +0.00(+0.00%)
Sep 17, 2020 0.3900 0.4000 0.3700 0.3800 167,738 -0.01(-2.56%)
Sep 16, 2020 0.3750 0.4150 0.3750 0.3900 149,603 -0.01(-1.27%)
Sep 15, 2020 0.3800 0.4000 0.3700 0.3950 211,299 +0.02(+5.33%)
Sep 14, 2020 0.3800 0.4200 0.3750 0.3750 316,570 -0.02(-5.06%)
Sep 11, 2020 0.3850 0.3950 0.3850 0.3950 280,468 +0.01(+2.60%)
Sep 10, 2020 0.4000 0.4100 0.3850 0.3850 217,046 -0.01(-1.28%)
Sep 09, 2020 0.4000 0.4000 0.3900 0.3900 159,246 -0.01(-1.27%)
Sep 08, 2020 0.3850 0.3950 0.3800 0.3950 85,183 +0.00(+0.00%)
Sep 04, 2020 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 03, 2020 0.4050 0.4050 0.3600 0.4000 428,258 -0.01(-2.44%)
Sep 02, 2020 0.4300 0.4400 0.4000 0.4100 466,393 -0.02(-4.65%)
Sep 01, 2020 0.4450 0.4700 0.4200 0.4300 185,881 -0.01(-1.15%)
Aug 31, 2020 0.4850 0.4900 0.4250 0.4350 88,724 -0.04(-8.42%)
Aug 28, 2020 0.4650 0.4900 0.4250 0.4750 91,728 +0.01(+3.26%)
Aug 27, 2020 0.4200 0.4600 0.4200 0.4600 87,243 +0.04(+9.52%)
Aug 26, 2020 0.4350 0.4500 0.4100 0.4200 173,313 -0.02(-3.45%)
Aug 25, 2020 0.4450 0.4700 0.4250 0.4350 127,110 -0.03(-7.45%)
Aug 24, 2020 0.4800 0.5000 0.4450 0.4700 152,563 -0.02(-4.08%)
Aug 21, 2020 0.5300 0.5650 0.4750 0.4900 74,246 -0.03(-5.77%)
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.