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 (%)
Jul 30, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jul 29, 2021 0.3500 0.3750 0.3500 0.3650 223,298 +0.01(+1.39%)
Jul 27, 2021 0.3600 0.3600 0.3600 276 +0.01(+1.41%)
Jul 26, 2021 0.3450 0.3550 0.3400 0.3550 63,500 +0.01(+2.90%)
Jul 23, 2021 0.3550 0.3600 0.3450 0.3450 78,566 -0.02(-4.17%)
Jul 22, 2021 0.3450 0.3600 0.3450 0.3600 144,100 +0.01(+1.41%)
Jul 21, 2021 0.3450 0.3550 0.3400 0.3550 77,030 +0.01(+1.43%)
Jul 20, 2021 0.3450 0.3500 0.3400 0.3500 96,521 +0.01(+2.94%)
Jul 19, 2021 0.3500 0.3600 0.3400 0.3400 204,757 -0.01(-2.86%)
Jul 16, 2021 0.3500 0.3550 0.3500 0.3500 93,458 +0.00(+0.00%)
Jul 15, 2021 0.3550 0.3550 0.3500 0.3500 103,667 -0.01(-2.78%)
Jul 14, 2021 0.3600 0.3650 0.3500 0.3600 122,000 -0.01(-1.37%)
Jul 13, 2021 0.3600 0.3650 0.3550 0.3650 62,700 +0.01(+2.82%)
Jul 12, 2021 0.3600 0.3600 0.3550 0.3550 27,961 -0.01(-1.39%)
Jul 09, 2021 0.3550 0.3600 0.3550 0.3600 24,637 +0.00(+0.00%)
Jul 08, 2021 0.3550 0.3600 0.3550 0.3600 56,243 +0.01(+2.86%)
Jul 06, 2021 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Jul 05, 2021 0.3550 0.3650 0.3550 0.3650 35,429 +0.01(+1.39%)
Jul 02, 2021 0.3650 0.3750 0.3600 0.3600 34,498 -0.01(-2.70%)
Jun 30, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 29, 2021 0.3600 0.3750 0.3600 0.3700 126,006 +0.01(+2.78%)
Jun 28, 2021 0.3600 0.3650 0.3600 0.3600 29,360 +0.00(+0.00%)
Jun 25, 2021 0.3600 0.3700 0.3600 0.3600 54,797 +0.00(+0.00%)
Jun 24, 2021 0.3550 0.3600 0.3550 0.3600 25,272 +0.01(+2.86%)
Jun 23, 2021 0.3600 0.3600 0.3500 0.3500 52,550 -0.01(-1.41%)
Jun 22, 2021 0.3500 0.3550 0.3500 0.3550 44,500 +0.01(+1.43%)
Jun 21, 2021 0.3500 0.3500 0.3400 0.3500 100,500 +0.00(+0.00%)
Jun 18, 2021 0.3600 0.3600 0.3500 0.3500 79,626 +0.00(+0.00%)
Jun 17, 2021 0.3650 0.3650 0.3500 0.3500 94,290 -0.02(-4.11%)
Jun 16, 2021 0.3600 0.3650 0.3550 0.3650 321,596 +0.01(+2.82%)
Jun 15, 2021 0.3550 0.3600 0.3500 0.3550 17,265 -0.01(-1.39%)
Jun 14, 2021 0.3550 0.3600 0.3550 0.3600 11,764 +0.00(+0.00%)
Jun 11, 2021 0.3600 0.3600 0.3600 0.3600 439,475 +0.00(+0.00%)
Jun 10, 2021 0.3600 0.3600 0.3500 0.3600 258,935 +0.00(+0.00%)
Jun 09, 2021 0.3600 0.3600 0.3550 0.3600 84,100 +0.00(+0.00%)
Jun 08, 2021 0.3600 0.3600 0.3600 0.3600 45,100 +0.00(+0.00%)
Jun 07, 2021 0.3500 0.3600 0.3400 0.3600 252,742 +0.01(+2.86%)
Jun 04, 2021 0.3600 0.3700 0.3500 0.3500 207,845 -0.02(-5.41%)
Jun 03, 2021 36.50 0.3700 0.3650 0.3700 2,950,200 -0.01(-2.63%)
Jun 02, 2021 0.3700 0.3800 0.3700 0.3800 21,500 +0.01(+2.70%)
Jun 01, 2021 0.3900 0.3900 0.3700 0.3700 18,966 -0.01(-2.63%)
May 31, 2021 0.3800 0.3800 0.3800 0.3800 3,453 -0.01(-2.56%)
May 28, 2021 0.3800 0.3900 0.3800 0.3900 16,769 +0.02(+5.41%)
May 27, 2021 0.3700 0.3700 0.3600 0.3700 102,577 -0.01(-2.63%)
May 26, 2021 0.3700 0.3800 0.3600 0.3800 60,564 +0.01(+2.70%)
May 25, 2021 0.3900 0.3900 0.3650 0.3700 170,092 -0.03(-6.33%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
May 20, 2021 0.4000 0.4000 0.3800 0.3800 60,895 -0.02(-5.00%)
May 19, 2021 0.4100 0.4150 0.3900 0.4000 71,517 +0.00(+0.00%)
May 18, 2021 0.3850 0.4000 0.3850 0.4000 76,284 +0.00(+0.00%)
May 17, 2021 0.4000 0.4000 0.3850 0.4000 73,757 -0.01(-2.44%)
May 14, 2021 0.4100 0.4200 0.4000 0.4100 31,610 -0.01(-2.38%)
May 13, 2021 0.3900 0.4200 0.3900 0.4200 66,343 +0.02(+5.00%)
May 12, 2021 0.4000 0.4100 0.3950 0.4000 60,146 -0.01(-1.23%)
May 11, 2021 0.3900 0.4100 0.3900 0.4050 43,265 +0.02(+3.85%)
May 10, 2021 0.3800 0.4000 0.3800 0.3900 152,468 +0.02(+4.00%)
May 07, 2021 0.3700 0.3750 0.3700 0.3750 121,166 +0.01(+1.35%)
May 06, 2021 0.3750 0.3750 0.3600 0.3700 27,577 +0.00(+0.00%)
May 05, 2021 0.3700 0.3700 0.3600 0.3700 38,152 -0.01(-2.63%)
May 04, 2021 0.3700 0.3800 0.3650 0.3800 20,525 +0.01(+2.70%)
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.