Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OGN )

1.130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 0.4450 0.4450 0.4450 0.4450 3,450 -0.01(-1.11%)
Apr 29, 2022 0.4500 0.4500 0.4500 0.4500 4,244 +0.01(+1.12%)
Apr 28, 2022 0.4450 0.4550 0.4450 0.4450 67,600 +0.01(+2.30%)
Apr 27, 2022 0.4450 0.4500 0.4350 0.4350 120,839 -0.02(-3.33%)
Apr 26, 2022 0.4650 0.4650 0.4450 0.4500 138,614 -0.02(-3.23%)
Apr 25, 2022 0.4700 0.4700 0.4550 0.4650 111,244 -0.01(-3.12%)
Apr 22, 2022 0.4650 0.4900 0.4650 0.4800 66,650 +0.02(+4.35%)
Apr 21, 2022 0.4800 0.4800 0.4600 0.4600 239,289 -0.02(-4.17%)
Apr 20, 2022 0.4800 0.4800 0.4800 0.4800 6,301 -0.01(-2.04%)
Apr 19, 2022 0.4800 0.4900 0.4800 0.4900 84,066 +0.00(+0.00%)
Apr 18, 2022 0.4900 0.4900 0.4900 0.4900 225,820 +0.00(+0.00%)
Apr 14, 2022 0.4900 0 +0.00(+0.00%)
Apr 13, 2022 0.5000 0.5000 0.4900 0.4900 43,500 -0.01(-2.00%)
Apr 12, 2022 0.4800 0.5100 0.4800 0.5000 355,496 +0.02(+4.17%)
Apr 11, 2022 0.4550 0.4850 0.4550 0.4800 226,301 +0.02(+5.49%)
Apr 08, 2022 0.4600 0.4600 0.4550 0.4550 60,820 -0.01(-1.09%)
Apr 07, 2022 0.4600 0.4600 0.4550 0.4600 15,600 -0.01(-2.13%)
Apr 06, 2022 0.4650 0.4700 0.4650 0.4700 13,265 +0.01(+3.30%)
Apr 05, 2022 0.4550 0.4550 0.4550 0.4550 11,421 +0.00(+0.00%)
Apr 04, 2022 0.4700 0.4700 0.4550 0.4550 37,400 -0.01(-2.15%)
Apr 01, 2022 0.4600 0.4700 0.4600 0.4650 21,309 +0.02(+3.33%)
Mar 31, 2022 0.4600 0.4600 0.4500 0.4500 13,312 -0.01(-1.10%)
Mar 30, 2022 0.4500 0.4550 0.4500 0.4550 14,043 -0.01(-2.15%)
Mar 29, 2022 0.4500 0.4700 0.4500 0.4650 76,011 +0.01(+2.20%)
Mar 28, 2022 0.4550 0.4550 0.4550 0.4550 88,245 -0.01(-1.09%)
Mar 25, 2022 0.4600 0.4700 0.4600 0.4600 167,587 +0.00(+0.00%)
Mar 24, 2022 0.4700 0.4700 0.4600 0.4600 17,540 -0.01(-1.08%)
Mar 23, 2022 0.4600 0.4650 0.4600 0.4650 19,946 +0.01(+1.09%)
Mar 22, 2022 0.4600 0.4600 0.4600 0.4600 21,000 -0.01(-2.13%)
Mar 18, 2022 0.4700 100 +0.00(+0.00%)
Mar 17, 2022 0.4700 0.4700 0.4600 0.4700 31,035 +0.00(+0.00%)
Mar 16, 2022 0.4700 0.4700 0.4600 0.4700 139,149 +0.01(+2.17%)
Mar 15, 2022 0.4650 0.4650 0.4600 0.4600 10,952 -0.01(-2.13%)
Mar 14, 2022 0.4700 0.4700 0.4650 0.4700 25,500 +0.00(+0.00%)
Mar 11, 2022 0.4700 0.4700 0.4650 0.4700 43,695 +0.00(+0.00%)
Mar 10, 2022 0.4650 0.4700 0.4550 0.4700 25,333 +0.00(+1.08%)
Mar 09, 2022 0.4700 0.4700 0.4650 0.4650 5,076 -0.00(-1.06%)
Mar 08, 2022 0.4700 0.4800 0.4700 0.4700 136,843 +0.02(+4.44%)
Mar 07, 2022 0.4650 0.4700 0.4500 0.4500 122,247 -0.01(-1.10%)
Mar 04, 2022 0.4650 0.4700 0.4550 0.4550 125,584 -0.01(-2.15%)
Mar 03, 2022 0.4650 0.4650 0.4650 0.4650 121,762 -0.00(-1.06%)
Mar 02, 2022 0.4650 0.4700 0.4650 0.4700 17,522 +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.