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 )

1.130 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, 2021 0.3800 0.3800 0.3800 0.3800 3,453 -0.01(-2.56%)
May 28, 2021 0.3800 0.3900 0.3800 0.3900 16,769 +0.02(+5.41%)
May 27, 2021 0.3700 0.3700 0.3600 0.3700 102,577 -0.01(-2.63%)
May 26, 2021 0.3700 0.3800 0.3600 0.3800 60,564 +0.01(+2.70%)
May 25, 2021 0.3900 0.3900 0.3650 0.3700 170,092 -0.03(-6.33%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
May 20, 2021 0.4000 0.4000 0.3800 0.3800 60,895 -0.02(-5.00%)
May 19, 2021 0.4100 0.4150 0.3900 0.4000 71,517 +0.00(+0.00%)
May 18, 2021 0.3850 0.4000 0.3850 0.4000 76,284 +0.00(+0.00%)
May 17, 2021 0.4000 0.4000 0.3850 0.4000 73,757 -0.01(-2.44%)
May 14, 2021 0.4100 0.4200 0.4000 0.4100 31,610 -0.01(-2.38%)
May 13, 2021 0.3900 0.4200 0.3900 0.4200 66,343 +0.02(+5.00%)
May 12, 2021 0.4000 0.4100 0.3950 0.4000 60,146 -0.01(-1.23%)
May 11, 2021 0.3900 0.4100 0.3900 0.4050 43,265 +0.02(+3.85%)
May 10, 2021 0.3800 0.4000 0.3800 0.3900 152,468 +0.02(+4.00%)
May 07, 2021 0.3700 0.3750 0.3700 0.3750 121,166 +0.01(+1.35%)
May 06, 2021 0.3750 0.3750 0.3600 0.3700 27,577 +0.00(+0.00%)
May 05, 2021 0.3700 0.3700 0.3600 0.3700 38,152 -0.01(-2.63%)
May 04, 2021 0.3700 0.3800 0.3650 0.3800 20,525 +0.01(+2.70%)
May 03, 2021 0.3700 0.3700 0.3650 0.3700 142,611 +0.00(+0.00%)
Apr 30, 2021 0.3750 0.3750 0.3700 0.3700 149,592 -0.01(-1.33%)
Apr 29, 2021 0.3600 0.3750 0.3450 0.3750 133,761 +0.02(+4.17%)
Apr 28, 2021 0.3750 0.3750 0.3600 0.3600 62,904 -0.02(-5.26%)
Apr 27, 2021 0.3500 0.3800 0.3500 0.3800 178,176 +0.03(+8.57%)
Apr 26, 2021 0.3600 0.3650 0.3500 0.3500 8,727 -0.03(-6.67%)
Apr 23, 2021 0.3750 0.3750 0.3750 0.3750 30,000 +0.00(+0.00%)
Apr 22, 2021 0.3750 0.3750 0.3750 25 +0.00(+0.00%)
Apr 21, 2021 0.3650 0.3900 0.3650 0.3750 42,539 +0.01(+1.35%)
Apr 20, 2021 0.3650 0.3700 0.3650 0.3700 13,307 +0.01(+1.37%)
Apr 19, 2021 0.3750 0.3800 0.3650 0.3650 27,750 -0.02(-3.95%)
Apr 16, 2021 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Apr 15, 2021 0.3700 0.3800 0.3700 0.3800 69,501 +0.01(+2.70%)
Apr 14, 2021 0.3600 0.3700 0.3600 0.3700 79,526 +0.01(+2.78%)
Apr 13, 2021 0.3600 0.3700 0.3600 0.3600 50,084 +0.00(+0.00%)
Apr 12, 2021 0.3750 0.3750 0.3600 0.3600 7,613 -0.02(-4.00%)
Apr 09, 2021 0.3700 0.3750 0.3700 0.3750 11,000 +0.02(+4.17%)
Apr 08, 2021 0.3600 0.3700 0.3600 0.3600 19,346 +0.00(+0.00%)
Apr 07, 2021 0.3800 0.3900 0.3450 0.3600 92,458 -0.02(-5.26%)
Apr 06, 2021 0.3650 0.3800 0.3600 0.3800 143,252 +0.01(+2.70%)
Apr 05, 2021 0.3600 0.3700 0.3600 0.3700 194,344 +0.02(+4.23%)
Apr 01, 2021 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 31, 2021 0.3350 0.3500 0.3250 0.3500 46,300 +0.01(+1.45%)
Mar 30, 2021 0.3250 0.3450 0.3250 0.3450 74,410 +0.01(+4.55%)
Mar 29, 2021 0.3300 0.3300 0.3150 0.3300 217,833 +0.01(+3.13%)
Mar 26, 2021 0.3200 0.3800 0.3050 0.3200 4,207,810 +0.01(+1.59%)
Mar 25, 2021 0.3400 0.3400 0.3100 0.3150 167,768 -0.02(-4.55%)
Mar 24, 2021 0.3300 0.3350 0.3200 0.3300 175,500 +0.00(+0.00%)
Mar 23, 2021 0.3300 0.3450 0.3300 0.3300 136,839 -0.01(-2.94%)
Mar 22, 2021 0.3100 0.3400 0.3100 0.3400 239,706 +0.03(+10.39%)
Mar 19, 2021 0.3000 0.3150 0.3000 0.3080 19,586 -0.01(-2.22%)
Mar 18, 2021 0.3050 0.3150 0.3000 0.3150 11,043 -0.01(-1.56%)
Mar 17, 2021 0.3100 0.3200 0.3050 0.3200 203,377 +0.01(+3.23%)
Mar 16, 2021 0.3100 0.3100 0.3100 0.3100 151,532 +0.00(+0.00%)
Mar 15, 2021 0.3050 0.3100 0.3000 0.3100 112,088 +0.01(+1.64%)
Mar 12, 2021 0.3050 0.3100 0.3000 0.3050 102,341 +0.00(+0.00%)
Mar 11, 2021 0.3000 0.3050 0.3000 0.3050 55,122 +0.01(+1.67%)
Mar 10, 2021 0.2900 0.3000 0.2850 0.3000 337,958 +0.01(+3.45%)
Mar 09, 2021 0.3000 0.3000 0.2850 0.2900 291,365 +0.00(+0.00%)
Mar 08, 2021 0.2900 0.2900 0.2900 0.2900 5,082 -0.01(-3.33%)
Mar 05, 2021 0.2900 0.3000 0.2750 0.3000 297,287 +0.01(+3.45%)
Mar 04, 2021 0.3000 0.3000 0.2900 0.2900 115,095 -0.02(-4.92%)
Mar 03, 2021 0.3050 0.3050 0.3000 0.3050 62,350 -0.01(-3.17%)
Mar 02, 2021 0.3100 0.3150 0.3100 0.3150 191,018 +0.02(+5.00%)
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.