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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 30, 2020 0.3250 0.3450 0.3250 0.3450 30,799 +0.00(+0.00%)
Dec 29, 2020 0.3200 0.3450 0.3200 0.3450 84,524 +0.00(+0.00%)
Dec 24, 2020 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 23, 2020 0.3400 0.3400 0.3400 0.3400 7,521 +0.03(+7.94%)
Dec 22, 2020 0.3200 0.3300 0.3150 0.3150 148,423 -0.01(-1.56%)
Dec 21, 2020 0.3150 0.3300 0.3150 0.3200 72,719 -0.01(-3.03%)
Dec 18, 2020 0.3350 0.3350 0.3300 0.3300 13,275 +0.02(+4.76%)
Dec 17, 2020 0.3350 0.3400 0.3150 0.3150 81,140 -0.02(-4.55%)
Dec 16, 2020 0.3200 0.3300 0.3200 0.3300 48,462 +0.03(+8.20%)
Dec 15, 2020 0.3050 0.3050 0.3050 0.3050 1,115 +0.00(+0.00%)
Dec 14, 2020 0.2950 0.3150 0.2900 0.3050 193,478 +0.01(+1.67%)
Dec 11, 2020 0.3050 0.3150 0.2900 0.3000 226,984 +0.00(+0.00%)
Dec 10, 2020 0.2900 0.3000 0.2800 0.3000 199,112 +0.01(+3.45%)
Dec 09, 2020 0.3000 0.3050 0.2900 0.2900 110,651 -0.01(-3.33%)
Dec 08, 2020 0.3000 0.3050 0.2950 0.3000 129,788 +0.00(+0.00%)
Dec 07, 2020 0.3000 0.3100 0.3000 0.3000 310,052 +0.01(+1.69%)
Dec 04, 2020 0.3000 0.3050 0.2900 0.2950 325,301 -0.01(-1.67%)
Dec 03, 2020 0.3300 0.3300 0.3000 0.3000 1,680,469 -0.03(-9.09%)
Dec 02, 2020 0.3200 0.3300 0.3150 0.3300 76,500 +0.00(+0.00%)
Dec 01, 2020 0.3200 0.3300 0.3200 0.3300 104,100 +0.02(+4.76%)
Nov 30, 2020 0.3300 0.3300 0.3150 0.3150 105,101 -0.01(-1.56%)
Nov 27, 2020 0.3350 0.3350 0.3200 0.3200 96,169 -0.02(-5.88%)
Nov 26, 2020 0.3200 0.3600 0.3200 0.3400 130,429 +0.00(+0.00%)
Nov 25, 2020 0.3500 0.3700 0.3300 0.3400 70,348 +0.00(+0.00%)
Nov 24, 2020 0.3250 0.3450 0.3150 0.3400 195,523 +0.01(+3.03%)
Nov 23, 2020 0.3700 0.3700 0.3300 0.3300 351,855 -0.03(-9.59%)
Nov 20, 2020 0.3500 0.3650 0.3400 0.3650 89,854 +0.02(+7.35%)
Nov 19, 2020 0.3500 0.3500 0.3300 0.3400 139,730 -0.02(-5.56%)
Nov 18, 2020 0.3800 0.3800 0.3400 0.3600 69,265 -0.01(-2.70%)
Nov 17, 2020 0.3700 0.3950 0.3700 0.3700 88,192 +0.00(+0.00%)
Nov 16, 2020 0.3750 0.3950 0.3400 0.3700 130,816 -0.01(-1.33%)
Nov 13, 2020 0.3400 0.3750 0.3400 0.3750 128,683 +0.04(+11.94%)
Nov 12, 2020 0.3350 0.3450 0.3350 0.3350 45,525 -0.01(-2.90%)
Nov 11, 2020 0.3200 0.3500 0.3200 0.3450 57,933 +0.02(+7.81%)
Nov 10, 2020 0.3100 0.3300 0.3100 0.3200 79,056 +0.01(+3.23%)
Nov 09, 2020 0.3250 0.3300 0.3100 0.3100 168,204 -0.02(-6.06%)
Nov 06, 2020 0.3300 0.3300 0.3200 0.3300 123,483 +0.00(+0.00%)
Nov 05, 2020 0.3400 0.3400 0.3250 0.3300 145,775 -0.01(-1.49%)
Nov 04, 2020 0.3300 0.3350 0.3300 0.3350 45,177 +0.01(+3.08%)
Nov 03, 2020 0.3300 0.3400 0.3250 0.3250 102,704 -0.01(-2.99%)
Nov 02, 2020 0.3450 0.3450 0.3350 0.3350 152,170 -0.01(-1.47%)
Oct 30, 2020 0.3350 0.3450 0.3350 0.3400 55,939 +0.01(+1.49%)
Oct 29, 2020 0.3250 0.3400 0.3200 0.3350 90,306 +0.01(+3.08%)
Oct 28, 2020 0.3100 0.3250 0.3000 0.3250 213,258 +0.01(+3.17%)
Oct 27, 2020 0.3150 0.3150 0.3150 0.3150 36,942 +0.01(+1.61%)
Oct 26, 2020 0.3200 0.3250 0.3100 0.3100 130,089 -0.02(-4.62%)
Oct 23, 2020 0.3350 0.3350 0.3150 0.3250 160,480 +0.00(+0.00%)
Oct 22, 2020 0.3300 0.3350 0.3150 0.3250 94,100 -0.01(-1.52%)
Oct 21, 2020 0.3400 0.3400 0.3200 0.3300 122,179 +0.00(+0.00%)
Oct 20, 2020 0.3400 0.3400 0.3250 0.3300 106,839 -0.01(-2.94%)
Oct 19, 2020 0.3400 0.3500 0.3300 0.3400 66,600 -0.01(-2.86%)
Oct 16, 2020 0.3750 0.3800 0.3450 0.3500 331,876 -0.03(-7.89%)
Oct 15, 2020 0.3350 0.3800 0.3350 0.3800 127,266 +0.02(+5.56%)
Oct 14, 2020 0.3650 0.3650 0.3250 0.3600 318,962 +0.00(+0.00%)
Oct 13, 2020 0.3600 0.3600 0.3500 0.3600 63,550 +0.00(+0.00%)
Oct 09, 2020 0.3600 0.3600 0.3600 0 +0.03(+10.77%)
Oct 08, 2020 0.3200 0.3300 0.3100 0.3250 312,092 +0.01(+1.56%)
Oct 07, 2020 0.3400 0.3650 0.3200 0.3200 145,271 -0.03(-9.86%)
Oct 06, 2020 0.3700 0.3700 0.3400 0.3550 88,669 -0.01(-2.74%)
Oct 05, 2020 0.3200 0.3650 0.3200 0.3650 260,656 +0.03(+10.61%)
Oct 02, 2020 0.3500 0.3500 0.3200 0.3300 99,455 -0.02(-5.71%)
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.