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

(TSV: OGN )

1.300 +0.060 (+4.84%)
Streaming Delayed Price Updated: 3:23 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 (%)
Aug 31, 2021 0.3500 0.3500 0.3500 0.3500 1,950 +0.01(+1.45%)
Aug 30, 2021 0.3250 0.3450 0.3250 0.3450 45,920 +0.00(+1.47%)
Aug 27, 2021 0.3450 0.3450 0.3350 0.3400 42,000 +0.01(+1.49%)
Aug 26, 2021 0.3400 0.3400 0.3350 0.3350 17,000 -0.01(-4.29%)
Aug 25, 2021 0.3450 0.3500 0.3450 0.3500 45,000 +0.01(+1.45%)
Aug 24, 2021 0.3450 0.3450 0.3450 0.3450 520 -0.01(-1.43%)
Aug 23, 2021 0.3300 0.3500 0.3300 0.3500 197,844 +0.01(+4.48%)
Aug 20, 2021 0.3350 0.3350 0.3350 0.3350 1,500 -0.01(-1.47%)
Aug 19, 2021 0.3400 0.3450 0.3300 0.3400 135,500 -0.00(-1.45%)
Aug 18, 2021 0.3400 0.3450 0.3300 0.3450 80,700 +0.00(+0.00%)
Aug 17, 2021 0.3400 0.3450 0.3350 0.3450 61,530 +0.00(+1.47%)
Aug 16, 2021 0.3450 0.3450 0.3400 0.3400 86,500 -0.00(-1.45%)
Aug 13, 2021 0.3600 0.3600 0.3450 0.3450 26,500 -0.02(-5.48%)
Aug 12, 2021 0.3550 0.3650 0.3550 0.3650 116,468 +0.01(+1.39%)
Aug 11, 2021 0.3550 0.3600 0.3550 0.3600 31,595 +0.00(+0.00%)
Aug 10, 2021 0.3450 0.3600 0.3450 0.3600 13,084 +0.01(+1.41%)
Aug 09, 2021 0.3600 0.3600 0.3500 0.3550 45,505 -0.01(-2.74%)
Aug 06, 2021 0.3400 0.3650 0.3400 0.3650 85,433 +0.02(+7.35%)
Aug 05, 2021 0.3500 0.3500 0.3400 0.3400 52,000 -0.01(-4.23%)
Aug 04, 2021 0.3700 0.3700 0.3500 0.3550 75,054 -0.02(-4.05%)
Aug 03, 2021 0.3650 0.3700 0.3650 0.3700 33,585 +0.00(+0.00%)
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%)
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.