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 31, 2023 0.5600 0.5600 0.5400 0.5600 87,316 +0.01(+1.82%)
Jul 28, 2023 0.5600 0.5600 0.5500 0.5500 12,077 +0.02(+3.77%)
Jul 27, 2023 0.5600 0.5600 0.5300 0.5300 74,619 -0.03(-5.36%)
Jul 26, 2023 0.5600 0.5600 0.5600 0.5600 3,100 +0.00(+0.00%)
Jul 25, 2023 0.5600 0.5600 0.5500 0.5600 24,330 +0.03(+5.66%)
Jul 24, 2023 0.5400 0.5700 0.5300 0.5300 160,240 -0.01(-1.85%)
Jul 21, 2023 0.5600 0.5600 0.5300 0.5400 85,767 -0.01(-1.82%)
Jul 20, 2023 0.5700 0.5700 0.5400 0.5500 192,352 -0.02(-3.51%)
Jul 19, 2023 0.5600 0.5700 0.5500 0.5700 204,682 +0.01(+1.79%)
Jul 18, 2023 0.5600 0.5700 0.5500 0.5600 49,454 +0.02(+3.70%)
Jul 17, 2023 0.5200 0.5400 0.5100 0.5400 145,294 +0.02(+3.85%)
Jul 14, 2023 0.5000 0.5300 0.4900 0.5200 143,154 +0.03(+6.12%)
Jul 13, 2023 0.5000 0.5000 0.4900 0.4900 26,572 -0.01(-1.01%)
Jul 12, 2023 0.4900 0.5000 0.4900 0.4950 70,100 +0.01(+2.06%)
Jul 11, 2023 0.5000 0.5000 0.4850 0.4850 116,767 -0.03(-4.90%)
Jul 10, 2023 0.5100 0.5100 0.5100 0.5100 14,880 -0.01(-1.92%)
Jul 07, 2023 0.5200 0.5200 0.5200 0.5200 6,547 +0.02(+4.00%)
Jul 06, 2023 0.5100 0.5200 0.5000 0.5000 22,000 -0.01(-1.96%)
Jul 05, 2023 0.4900 0.5200 0.4900 0.5100 22,085 +0.02(+4.08%)
Jul 04, 2023 0.5000 0.5000 0.4900 0.4900 46,871 -0.01(-2.00%)
Jun 30, 2023 0.5000 0 +0.01(+2.04%)
Jun 29, 2023 0.5000 0.5200 0.4900 0.4900 35,610 -0.01(-2.00%)
Jun 28, 2023 0.5100 0.5100 0.5000 0.5000 34,810 -0.01(-1.96%)
Jun 27, 2023 0.5500 0.5500 0.5100 0.5100 23,600 +0.01(+2.00%)
Jun 26, 2023 0.5000 0.5000 0.5000 0.5000 62,272 +0.01(+1.01%)
Jun 23, 2023 0.5000 0.5000 0.4750 0.4950 99,500 -0.01(-1.00%)
Jun 22, 2023 0.4950 0.5000 0.4850 0.5000 107,274 +0.00(+0.00%)
Jun 21, 2023 0.4950 0.5000 0.4900 0.5000 57,217 +0.01(+1.01%)
Jun 20, 2023 0.5100 0.5200 0.4950 0.4950 149,011 -0.02(-2.94%)
Jun 19, 2023 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Jun 16, 2023 0.5300 0.5300 0.5100 0.5100 83,529 -0.01(-1.92%)
Jun 15, 2023 0.5200 0.5200 0.5100 0.5200 112,476 +0.00(+0.00%)
Jun 14, 2023 0.5300 0.5300 0.5200 0.5200 15,715 -0.01(-1.89%)
Jun 13, 2023 0.5500 0.5500 0.5100 0.5300 172,666 -0.01(-1.85%)
Jun 12, 2023 0.5500 0.5500 0.5400 0.5400 141,500 -0.01(-1.82%)
Jun 09, 2023 0.5400 0.5500 0.5400 0.5500 4,026 +0.02(+3.77%)
Jun 08, 2023 0.5400 0.5400 0.5300 0.5300 44,518 +0.00(+0.00%)
Jun 07, 2023 0.5300 0.5300 0.5300 0.5300 15,500 +0.00(+0.00%)
Jun 06, 2023 0.5400 0.5400 0.5300 0.5300 36,500 -0.01(-1.85%)
Jun 05, 2023 0.5400 0.5500 0.5400 0.5400 70,314 +0.01(+1.89%)
Jun 02, 2023 0.5200 0.5400 0.5200 0.5300 59,274 -0.01(-1.85%)
Jun 01, 2023 0.5200 0.5400 0.5200 0.5400 18,856 +0.03(+5.88%)
May 31, 2023 0.5000 0.5100 0.5000 0.5100 51,476 +0.01(+2.00%)
May 30, 2023 0.5100 0.5300 0.5000 0.5000 234,295 -0.01(-1.96%)
May 29, 2023 0.5000 0.5100 0.5000 0.5100 175,224 +0.01(+2.00%)
May 26, 2023 0.5200 0.5200 0.5000 0.5000 90,248 -0.02(-3.85%)
May 25, 2023 0.5400 0.5400 0.5200 0.5200 72,615 -0.01(-1.89%)
May 24, 2023 0.5300 0.5300 0.5300 0.5300 81,728 +0.00(+0.00%)
May 23, 2023 0.5300 0.5300 0.5300 0.5300 50,818 +0.00(+0.00%)
May 19, 2023 0.5300 0 +0.00(+0.00%)
May 18, 2023 0.5200 0.5300 0.5200 0.5300 9,408 +0.00(+0.00%)
May 17, 2023 0.5300 0.5300 0.5300 0.5300 54,015 -0.01(-1.85%)
May 16, 2023 0.5500 0.5500 0.5400 0.5400 33,900 -0.01(-1.82%)
May 15, 2023 0.5500 0.5500 0.5400 0.5500 40,877 +0.00(+0.00%)
May 12, 2023 0.5600 0.5700 0.5400 0.5500 202,955 -0.01(-1.79%)
May 11, 2023 0.5800 0.5800 0.5600 0.5600 68,500 -0.02(-3.45%)
May 10, 2023 0.5800 0.5800 0.5700 0.5800 73,900 +0.00(+0.00%)
May 09, 2023 0.6100 0.6100 0.5800 0.5800 316,000 -0.02(-3.33%)
May 08, 2023 0.5700 0.6100 0.5700 0.6000 642,070 +0.01(+1.69%)
May 05, 2023 0.5800 0.5900 0.5700 0.5900 18,151 +0.01(+1.72%)
May 04, 2023 0.5900 0.5900 0.5700 0.5800 94,653 -0.01(-1.69%)
May 03, 2023 0.5900 0.5900 0.5800 0.5900 83,400 +0.01(+1.72%)
May 02, 2023 0.5900 0.5900 0.5800 0.5800 32,328 +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.