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

(TSV: OGN )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 28, 2023 0.5500 0.5800 0.5500 0.5600 286,563 +0.01(+1.82%)
Apr 27, 2023 0.5600 0.5600 0.5400 0.5500 502,538 +0.01(+1.85%)
Apr 26, 2023 0.5300 0.5500 0.5300 0.5400 106,000 -0.01(-1.82%)
Apr 25, 2023 0.5300 0.5500 0.5300 0.5500 74,742 +0.00(+0.00%)
Apr 24, 2023 0.5500 0.5500 0.5400 0.5500 24,500 +0.00(+0.00%)
Apr 21, 2023 0.5700 0.5700 0.5500 0.5500 17,348 -0.01(-1.79%)
Apr 20, 2023 0.5500 0.5600 0.5500 0.5600 9,780 +0.01(+1.82%)
Apr 19, 2023 0.5500 0.5500 0.5500 0.5500 45,166 +0.00(+0.00%)
Apr 18, 2023 0.5600 0.5600 0.5500 0.5500 70,083 -0.01(-1.79%)
Apr 17, 2023 0.5600 0.5700 0.5500 0.5600 175,888 +0.00(+0.00%)
Apr 14, 2023 0.5400 0.5600 0.5400 0.5600 6,350 +0.00(+0.00%)
Apr 13, 2023 0.5500 0.5700 0.5500 0.5600 26,584 +0.02(+3.70%)
Apr 12, 2023 0.5400 0.5600 0.5400 0.5400 127,424 +0.00(+0.00%)
Apr 11, 2023 0.5400 0.5500 0.5400 0.5400 11,491 +0.01(+1.89%)
Apr 10, 2023 0.5500 0.5500 0.5200 0.5300 102,682 -0.01(-1.85%)
Apr 06, 2023 0.5400 0 -0.01(-1.82%)
Apr 05, 2023 0.5300 0.5600 0.5300 0.5500 92,901 +0.02(+3.77%)
Apr 04, 2023 0.5200 0.5500 0.5200 0.5300 197,168 +0.01(+1.92%)
Apr 03, 2023 0.5200 0.5200 0.5200 0.5200 51,400 +0.01(+1.96%)
Mar 31, 2023 0.5200 0.5200 0.5100 0.5100 17,308 +0.00(+0.00%)
Mar 30, 2023 0.5100 0.5200 0.5000 0.5100 42,500 +0.00(+0.00%)
Mar 29, 2023 0.5200 0.5300 0.5100 0.5100 135,593 -0.01(-1.92%)
Mar 28, 2023 0.5100 0.5200 0.5100 0.5200 12,500 +0.00(+0.00%)
Mar 27, 2023 0.5100 0.5200 0.4550 0.5200 213,882 +0.01(+1.96%)
Mar 24, 2023 0.5100 0.5100 0.5100 0.5100 138,739 +0.00(+0.00%)
Mar 23, 2023 0.5200 0.5300 0.5000 0.5100 88,785 -0.01(-1.92%)
Mar 22, 2023 0.5000 0.5200 0.5000 0.5200 74,899 +0.02(+4.00%)
Mar 21, 2023 0.5300 0.5300 0.5000 0.5000 13,000 -0.01(-1.96%)
Mar 20, 2023 0.5300 0.5300 0.5100 0.5100 23,600 +0.00(+0.00%)
Mar 17, 2023 0.5000 0.5200 0.5000 0.5100 148,200 +0.00(+0.00%)
Mar 16, 2023 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Mar 15, 2023 0.5300 0.5300 0.5000 0.5100 75,569 -0.01(-1.92%)
Mar 13, 2023 0.5200 200 +0.01(+1.96%)
Mar 10, 2023 0.5000 0.5100 0.5000 0.5100 44,076 +0.01(+2.00%)
Mar 09, 2023 0.4900 0.5000 0.4900 0.5000 57,500 +0.00(+0.00%)
Mar 08, 2023 0.4900 0.5000 0.4850 0.5000 102,495 -0.01(-1.96%)
Mar 07, 2023 0.4850 0.5100 0.4850 0.5100 8,000 +0.01(+2.00%)
Mar 06, 2023 0.4900 0.5000 0.4900 0.5000 132,454 +0.01(+1.01%)
Mar 03, 2023 0.4950 0.4950 0.4950 0.4950 6,469 +0.00(+0.00%)
Mar 02, 2023 0.5100 0.5100 0.4950 0.4950 45,264 -0.03(-4.81%)
Mar 01, 2023 0.5100 0.5200 0.5100 0.5200 73,020 -0.01(-1.89%)
Feb 28, 2023 0.5200 0.5400 0.5000 0.5300 63,439 +0.03(+6.00%)
Feb 27, 2023 0.5000 0.5200 0.5000 0.5000 39,940 -0.01(-1.96%)
Feb 24, 2023 0.5000 0.5200 0.5000 0.5100 38,100 +0.00(+0.00%)
Feb 23, 2023 0.5100 0.5100 0.4950 0.5100 81,100 +0.01(+2.00%)
Feb 22, 2023 0.5400 0.5400 0.5000 0.5000 30,901 -0.04(-7.41%)
Feb 21, 2023 0.5400 0.5400 0.5100 0.5400 161,490 +0.02(+3.85%)
Feb 17, 2023 0.5200 0 -0.01(-1.89%)
Feb 16, 2023 0.4950 0.5400 0.4950 0.5300 44,707 +0.02(+3.92%)
Feb 15, 2023 0.5000 0.5200 0.4950 0.5100 16,442 +0.00(+0.00%)
Feb 14, 2023 0.5000 0.5100 0.5000 0.5100 89,000 +0.01(+2.00%)
Feb 13, 2023 0.5000 0.5200 0.4950 0.5000 13,284 -0.01(-1.96%)
Feb 10, 2023 0.5100 0.5100 0.5100 0.5100 65,515 +0.00(+0.00%)
Feb 09, 2023 0.5000 0.5100 0.5000 0.5100 62,500 +0.03(+5.15%)
Feb 08, 2023 0.4850 0.4850 0.4850 0.4850 8,200 +0.01(+1.04%)
Feb 07, 2023 0.5000 0.5000 0.4800 0.4800 138,340 -0.01(-2.04%)
Feb 06, 2023 0.4950 0.5000 0.4850 0.4900 30,600 +0.01(+1.03%)
Feb 03, 2023 0.5000 0.5000 0.4800 0.4850 120,000 -0.01(-1.02%)
Feb 02, 2023 0.5400 0.5400 0.4900 0.4900 203,200 -0.02(-3.92%)
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.