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 29, 2022 0.4300 0 +0.03(+7.50%)
Jul 28, 2022 0.3850 0.4000 0.3750 0.4000 49,996 +0.02(+3.90%)
Jul 27, 2022 0.3700 0.3850 0.3600 0.3850 29,140 +0.00(+0.00%)
Jul 26, 2022 0.3900 0.4000 0.3750 0.3850 26,848 +0.02(+4.05%)
Jul 25, 2022 0.3750 0.3900 0.3700 0.3700 76,839 -0.01(-2.63%)
Jul 22, 2022 0.3850 0.3900 0.3800 0.3800 33,950 -0.01(-2.56%)
Jul 21, 2022 0.3800 0.3900 0.3800 0.3900 7,782 -0.01(-1.27%)
Jul 20, 2022 0.3950 0.3950 0.3950 0.3950 10,175 +0.00(+0.00%)
Jul 19, 2022 0.4200 0.4200 0.3950 0.3950 29,250 -0.01(-1.25%)
Jul 18, 2022 0.4000 0.4000 0.4000 0.4000 4,063 +0.00(+0.00%)
Jul 15, 2022 0.4000 0.4000 0.4000 0.4000 500 -0.01(-1.23%)
Jul 14, 2022 0.4150 0.4200 0.3950 0.4050 14,779 -0.01(-3.57%)
Jul 13, 2022 0.4350 0.4400 0.4200 0.4200 19,300 -0.02(-3.45%)
Jul 12, 2022 0.4100 0.4350 0.3800 0.4350 112,143 +0.04(+10.13%)
Jul 11, 2022 0.3600 0.3950 0.3600 0.3950 162,052 +0.04(+11.27%)
Jul 08, 2022 0.3550 0.3550 0.3500 0.3550 32,050 +0.00(+0.00%)
Jul 07, 2022 0.3550 0.3600 0.3450 0.3550 43,649 +0.01(+1.43%)
Jul 06, 2022 0.3750 0.3750 0.3500 0.3500 178,800 -0.01(-2.78%)
Jul 05, 2022 0.3600 0.3700 0.3600 0.3600 222,128 +0.00(+0.00%)
Jul 04, 2022 0.3600 0.3600 0.3600 0.3600 15,236 +0.00(+0.00%)
Jun 30, 2022 0.3600 0 -0.02(-4.00%)
Jun 29, 2022 0.3750 0.3750 0.3700 0.3750 50,400 +0.00(+0.00%)
Jun 28, 2022 0.3850 0.3850 0.3750 0.3750 51,000 -0.01(-1.32%)
Jun 27, 2022 0.3850 0.3850 0.3800 0.3800 8,763 +0.00(+0.00%)
Jun 24, 2022 0.3800 0.3900 0.3800 0.3800 162,619 -0.01(-2.56%)
Jun 23, 2022 0.3950 0.3950 0.3850 0.3900 71,681 +0.00(+0.00%)
Jun 22, 2022 0.4050 0.4050 0.3900 0.3900 63,700 -0.01(-2.50%)
Jun 21, 2022 0.4000 0.4100 0.3950 0.4000 59,600 +0.00(+0.00%)
Jun 20, 2022 0.4100 0.4100 0.4000 0.4000 36,200 -0.01(-1.23%)
Jun 17, 2022 0.4050 0.4050 0.4050 0.4050 1,000 +0.00(+0.00%)
Jun 16, 2022 0.4300 0.4300 0.3900 0.4050 43,333 -0.01(-2.41%)
Jun 15, 2022 0.4300 0.4300 0.4050 0.4150 42,900 -0.02(-3.49%)
Jun 14, 2022 0.4500 0.4500 0.4300 0.4300 39,000 -0.02(-4.44%)
Jun 13, 2022 0.4500 0.4550 0.4500 0.4500 157,550 +0.00(+0.00%)
Jun 10, 2022 0.4450 0.4500 0.4400 0.4500 96,490 +0.00(+0.00%)
Jun 09, 2022 0.4450 0.4500 0.4450 0.4500 55,500 +0.00(+0.00%)
Jun 08, 2022 0.4600 0.4600 0.4500 0.4500 8,200 -0.01(-2.17%)
Jun 07, 2022 0.4550 0.4700 0.4550 0.4600 151,000 +0.02(+3.37%)
Jun 06, 2022 0.4450 0.4450 0.4450 0.4450 35,009 -0.01(-1.11%)
Jun 03, 2022 0.4350 0.4500 0.4350 0.4500 322,904 +0.02(+4.65%)
Jun 02, 2022 0.4100 0.4300 0.4100 0.4300 171,772 +0.01(+2.38%)
Jun 01, 2022 0.4200 0.4250 0.4200 0.4200 9,500 +0.00(+0.00%)
May 31, 2022 0.4150 0.4200 0.4000 0.4200 61,044 +0.00(+0.00%)
May 30, 2022 0.4200 0.4200 0.4100 0.4200 51,500 +0.02(+5.00%)
May 27, 2022 0.4250 0.4250 0.4000 0.4000 62,015 -0.01(-1.23%)
May 26, 2022 0.4200 0.4200 0.4000 0.4050 48,825 -0.00(-1.22%)
May 25, 2022 0.4250 0.4250 0.4000 0.4100 220,446 -0.02(-4.65%)
May 24, 2022 0.4300 0.4300 0.4200 0.4300 90,300 +0.01(+2.38%)
May 20, 2022 0.4200 0 +0.01(+2.44%)
May 19, 2022 0.4200 0.4200 0.4050 0.4100 29,700 -0.01(-2.38%)
May 18, 2022 0.4150 0.4200 0.4100 0.4200 19,525 +0.01(+2.44%)
May 17, 2022 0.3900 0.4100 0.3900 0.4100 105,415 +0.03(+9.33%)
May 16, 2022 0.3950 0.3950 0.3700 0.3750 23,235 -0.02(-3.85%)
May 13, 2022 0.3600 0.3900 0.3600 0.3900 19,938 +0.04(+11.43%)
May 12, 2022 0.3900 0.3900 0.3500 0.3500 72,857 -0.04(-10.26%)
May 11, 2022 0.3650 0.4100 0.3650 0.3900 114,575 +0.02(+5.41%)
May 10, 2022 0.4250 0.4250 0.3700 0.3700 141,614 -0.05(-12.94%)
May 09, 2022 0.4350 0.4400 0.4250 0.4250 92,625 -0.02(-3.41%)
May 06, 2022 0.4400 0.4400 0.4400 0.4400 25,000 +0.00(+0.00%)
May 05, 2022 0.4700 0.4700 0.4350 0.4400 454,342 -0.02(-4.35%)
May 03, 2022 0.4600 491 +0.02(+3.37%)
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.