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

(TSV: OGN )

1.130 -0.050 (-4.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
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%)
Feb 01, 2023 0.5100 0.5300 0.5000 0.5100 49,316 +0.00(+0.00%)
Jan 31, 2023 0.5100 0.5100 0.5000 0.5100 6,002 -0.01(-1.92%)
Jan 30, 2023 0.5200 0.5400 0.5200 0.5200 78,818 +0.03(+5.05%)
Jan 27, 2023 0.4950 0.5200 0.4900 0.4950 131,000 -0.03(-4.81%)
Jan 26, 2023 0.4950 0.5200 0.4950 0.5200 34,740 +0.02(+4.00%)
Jan 25, 2023 0.5000 0.5000 0.5000 0.5000 4,150 +0.00(+0.00%)
Jan 24, 2023 0.5000 0.5000 0.4950 0.5000 29,900 -0.01(-1.96%)
Jan 23, 2023 0.5200 0.5200 0.5050 0.5100 42,300 +0.00(+0.00%)
Jan 20, 2023 0.5200 0.5200 0.5000 0.5100 21,100 -0.01(-1.92%)
Jan 19, 2023 0.5200 0.5200 0.5000 0.5200 24,257 +0.01(+1.96%)
Jan 18, 2023 0.5400 0.5400 0.5100 0.5100 38,700 -0.03(-5.56%)
Jan 17, 2023 0.5400 0.5500 0.5400 0.5400 57,225 +0.01(+1.89%)
Jan 16, 2023 0.5300 0.5300 0.5300 0.5300 3,800 +0.01(+1.92%)
Jan 13, 2023 0.5200 0.5300 0.5200 0.5200 37,610 -0.01(-1.89%)
Jan 12, 2023 0.5100 0.5300 0.5100 0.5300 377,500 +0.02(+3.92%)
Jan 11, 2023 0.5100 0.5200 0.5100 0.5100 250,759 +0.00(+0.00%)
Jan 10, 2023 0.5000 0.5100 0.5000 0.5100 37,917 +0.00(+0.00%)
Jan 09, 2023 0.5100 0.5100 0.5100 0.5100 28,550 -0.01(-1.92%)
Jan 06, 2023 0.5100 0.5200 0.5000 0.5200 100,078 +0.02(+4.00%)
Jan 05, 2023 0.5000 0.5000 0.5000 0.5000 8,000 +0.01(+2.04%)
Jan 04, 2023 0.4900 0.5000 0.4850 0.4900 37,601 -0.04(-7.55%)
Jan 03, 2023 0.5200 0.5300 0.5200 0.5300 6,300 +0.00(+0.00%)
Dec 30, 2022 0.5300 0 +0.01(+1.92%)
Dec 29, 2022 0.5000 0.5200 0.5000 0.5200 44,100 +0.00(+0.00%)
Dec 28, 2022 0.5200 0.5200 0.5100 0.5200 64,619 +0.01(+1.96%)
Dec 23, 2022 0.5100 0 +0.00(+0.00%)
Dec 22, 2022 0.5100 0.5100 0.4900 0.5100 76,310 +0.00(+0.00%)
Dec 21, 2022 0.5000 0.5200 0.5000 0.5100 41,615 +0.01(+2.00%)
Dec 20, 2022 0.5000 0.5000 0.4900 0.5000 31,420 +0.00(+0.00%)
Dec 19, 2022 0.5200 0.5400 0.4900 0.5000 88,819 -0.04(-7.41%)
Dec 16, 2022 0.5100 0.5400 0.4800 0.5400 211,118 +0.03(+5.88%)
Dec 15, 2022 0.4900 0.5200 0.4900 0.5100 94,828 +0.02(+4.08%)
Dec 14, 2022 0.4200 0.5100 0.4200 0.4900 283,572 +0.07(+16.67%)
Dec 13, 2022 0.4050 0.4300 0.4050 0.4200 78,346 +0.02(+5.00%)
Dec 09, 2022 0.4000 0 -0.01(-1.23%)
Dec 08, 2022 0.4150 0.4150 0.4050 0.4050 149,300 -0.01(-2.41%)
Dec 07, 2022 0.4350 0.4350 0.4050 0.4150 65,000 +0.01(+1.22%)
Dec 06, 2022 0.4250 0.4300 0.4050 0.4100 30,794 -0.04(-7.87%)
Dec 05, 2022 0.4450 0.4500 0.4450 0.4450 11,002 +0.00(+0.00%)
Dec 02, 2022 0.4300 0.4450 0.4300 0.4450 33,040 +0.02(+4.71%)
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.