Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(TSV: OGN )

1.180 +0.040 (+3.51%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 12, 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 (%)
Nov 30, 2022 0.4150 0.4200 0.4100 0.4100 43,054 +0.00(+1.23%)
Nov 29, 2022 0.4200 0.4200 0.4050 0.4050 37,187 +0.00(+0.00%)
Nov 28, 2022 0.4100 0.4100 0.4050 0.4050 45,000 -0.00(-1.22%)
Nov 25, 2022 0.4200 0.4200 0.4100 0.4100 25,206 +0.01(+2.50%)
Nov 24, 2022 0.4050 0.4050 0.4000 0.4000 13,967 +0.00(+0.00%)
Nov 23, 2022 0.4050 0.4050 0.4000 0.4000 30,500 +0.00(+0.00%)
Nov 22, 2022 0.3950 0.4000 0.3950 0.4000 47,615 +0.01(+2.56%)
Nov 21, 2022 0.4100 0.4100 0.3900 0.3900 49,360 -0.02(-4.88%)
Nov 18, 2022 0.4100 0.4100 0.4100 0.4100 8,200 +0.00(+0.00%)
Nov 17, 2022 0.4050 0.4100 0.4050 0.4100 18,450 +0.00(+0.00%)
Nov 16, 2022 0.4100 0.4100 0.4100 0.4100 19,800 +0.00(+0.00%)
Nov 15, 2022 0.4100 0.4100 0.4100 0.4100 29,984 -0.01(-1.20%)
Nov 14, 2022 0.4100 0.4150 0.4000 0.4150 23,000 -0.01(-1.19%)
Nov 11, 2022 0.4150 0.4250 0.4150 0.4200 90,574 -0.01(-1.18%)
Nov 10, 2022 0.4150 0.4250 0.4150 0.4250 99,818 +0.02(+3.66%)
Nov 09, 2022 0.4100 0.4100 0.4100 0.4100 103,080 +0.01(+2.50%)
Nov 08, 2022 0.4000 0.4150 0.3950 0.4000 130,000 +0.01(+1.27%)
Nov 07, 2022 0.4100 0.4100 0.3800 0.3950 274,440 -0.01(-1.25%)
Nov 04, 2022 0.4100 0.4200 0.4000 0.4000 44,735 +0.00(+0.00%)
Nov 03, 2022 0.3900 0.4000 0.3900 0.4000 15,968 +0.01(+2.56%)
Nov 02, 2022 0.3900 0.3900 0.3900 0.3900 5,000 -0.02(-6.02%)
Nov 01, 2022 0.4150 0.4150 0.4150 0.4150 13,633 +0.02(+6.41%)
Oct 31, 2022 0.3900 0.3900 0.3900 0.3900 3,001 -0.01(-1.27%)
Oct 28, 2022 0.4000 0.4000 0.3900 0.3950 21,217 -0.01(-2.47%)
Oct 27, 2022 0.4050 0.4050 0.4050 0.4050 1,200 +0.01(+1.25%)
Oct 26, 2022 0.4200 0.4200 0.4000 0.4000 4,150 -0.01(-1.23%)
Oct 25, 2022 0.4000 0.4050 0.3900 0.4050 10,000 +0.01(+1.25%)
Oct 24, 2022 0.3950 0.4100 0.3950 0.4000 123,998 -0.01(-2.44%)
Oct 21, 2022 0.3900 0.4100 0.3900 0.4100 60,937 +0.01(+2.50%)
Oct 20, 2022 0.3950 0.4050 0.3900 0.4000 175,200 +0.02(+3.90%)
Oct 19, 2022 0.3850 0.3850 0.3850 0.3850 20,000 -0.01(-1.28%)
Oct 18, 2022 0.3900 0.4100 0.3900 0.3900 46,115 +0.00(+0.00%)
Oct 17, 2022 0.3800 0.3900 0.3750 0.3900 50,261 +0.02(+4.00%)
Oct 14, 2022 0.3850 0.3850 0.3750 0.3750 43,300 -0.01(-2.60%)
Oct 13, 2022 0.4000 0.4000 0.3800 0.3850 8,000 -0.02(-4.94%)
Oct 12, 2022 0.4050 0.4050 0.4050 0.4050 1,000 +0.01(+1.25%)
Oct 11, 2022 0.3900 0.4100 0.3800 0.4000 284,056 -0.01(-1.23%)
Oct 07, 2022 0.4050 0 -0.01(-3.57%)
Oct 06, 2022 0.4100 0.4200 0.3900 0.4200 45,500 +0.00(+0.00%)
Oct 05, 2022 0.4000 0.4200 0.4000 0.4200 12,500 -0.02(-3.45%)
Oct 04, 2022 0.4150 0.4350 0.4150 0.4350 40,500 +0.03(+7.41%)
Oct 03, 2022 0.4100 0.4200 0.4050 0.4050 39,005 +0.01(+1.25%)
Sep 30, 2022 0.4100 0.4100 0.4000 0.4000 5,510 +0.01(+2.56%)
Sep 29, 2022 0.4000 0.4000 0.3900 0.3900 16,750 +0.01(+2.63%)
Sep 28, 2022 0.3800 0.3800 0.3800 0.3800 40,100 -0.02(-3.80%)
Sep 27, 2022 0.4100 0.4150 0.3950 0.3950 26,310 +0.01(+1.28%)
Sep 26, 2022 0.3900 0.3900 0.3800 0.3900 104,835 +0.01(+2.63%)
Sep 23, 2022 0.3900 0.4000 0.3750 0.3800 256,590 -0.03(-7.32%)
Sep 21, 2022 0.4100 0 +0.02(+6.49%)
Sep 20, 2022 0.4100 0.4150 0.3850 0.3850 39,262 -0.02(-3.75%)
Sep 19, 2022 0.3900 0.4000 0.3800 0.4000 87,935 +0.02(+3.90%)
Sep 16, 2022 0.3900 0.3900 0.3850 0.3850 27,500 -0.01(-2.53%)
Sep 15, 2022 0.3850 0.3950 0.3850 0.3950 14,892 +0.01(+2.60%)
Sep 14, 2022 0.3850 0.3850 0.3800 0.3850 91,000 +0.00(+0.00%)
Sep 13, 2022 0.3850 0.3850 0.3850 0.3850 12,057 -0.01(-2.53%)
Sep 12, 2022 0.3800 0.3950 0.3800 0.3950 43,417 +0.02(+3.95%)
Sep 09, 2022 0.3800 0.3850 0.3800 0.3800 14,330 +0.00(+0.00%)
Sep 08, 2022 0.3950 0.3950 0.3800 0.3800 11,343 -0.01(-1.30%)
Sep 07, 2022 0.3900 0.4000 0.3850 0.3850 29,500 -0.01(-1.28%)
Sep 06, 2022 0.3850 0.4000 0.3850 0.3900 39,020 +0.00(+0.00%)
Sep 02, 2022 0.3900 0 -0.01(-2.50%)
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.