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

(TSV: OGN )

1.440 +0.040 (+2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 1.420 1.450 1.400 1.440 15,833 +0.04(+2.86%)
Aug 14, 2024 1.400 1.440 1.380 1.400 118,358 +0.00(+0.00%)
Aug 13, 2024 1.360 1.400 1.350 1.400 155,240 +0.05(+3.70%)
Aug 12, 2024 1.370 1.380 1.350 1.350 212,343 -0.01(-0.74%)
Aug 09, 2024 1.370 1.370 1.320 1.360 87,400 +0.02(+1.49%)
Aug 08, 2024 1.350 1.350 1.300 1.340 101,697 -0.01(-0.74%)
Aug 07, 2024 1.300 1.370 1.300 1.350 418,048 +0.03(+2.27%)
Aug 06, 2024 1.260 1.330 1.240 1.320 181,576 +0.05(+3.94%)
Aug 02, 2024 1.270 0 -0.05(-3.79%)
Aug 01, 2024 1.330 1.350 1.300 1.320 24,256 +0.00(+0.00%)
Jul 31, 2024 1.270 1.330 1.260 1.320 77,743 +0.09(+7.32%)
Jul 30, 2024 1.200 1.240 1.190 1.230 433,726 +0.06(+5.13%)
Jul 29, 2024 1.170 1.190 1.170 1.170 27,015 -0.01(-0.85%)
Jul 26, 2024 1.190 1.200 1.180 1.180 54,010 +0.00(+0.00%)
Jul 25, 2024 1.170 1.180 1.170 1.180 20,685 -0.02(-1.67%)
Jul 24, 2024 1.230 1.230 1.200 1.200 72,493 +0.02(+1.69%)
Jul 23, 2024 1.190 1.200 1.180 1.180 42,647 -0.01(-0.84%)
Jul 22, 2024 1.180 1.220 1.180 1.190 139,191 -0.02(-1.65%)
Jul 19, 2024 1.230 1.240 1.180 1.210 836,219 -0.01(-0.82%)
Jul 18, 2024 1.280 1.280 1.220 1.220 143,628 -0.04(-3.17%)
Jul 17, 2024 1.270 1.270 1.250 1.260 53,670 -0.01(-0.79%)
Jul 16, 2024 1.280 1.290 1.240 1.270 55,187 -0.01(-0.78%)
Jul 15, 2024 1.250 1.280 1.250 1.280 156,887 +0.04(+3.23%)
Jul 12, 2024 1.180 1.270 1.180 1.240 202,231 +0.10(+8.77%)
Jul 11, 2024 1.130 1.150 1.100 1.140 113,676 +0.03(+2.70%)
Jul 10, 2024 1.120 1.120 1.090 1.110 15,068 +0.01(+0.91%)
Jul 09, 2024 1.100 1.100 1.080 1.100 96,982 +0.00(+0.00%)
Jul 08, 2024 1.140 1.140 1.080 1.100 107,704 -0.01(-0.90%)
Jul 05, 2024 1.150 1.150 1.100 1.110 206,146 -0.01(-0.89%)
Jul 04, 2024 1.100 1.120 1.090 1.120 77,139 +0.02(+1.82%)
Jul 03, 2024 1.120 1.120 1.080 1.100 193,924 +0.02(+1.85%)
Jul 02, 2024 1.120 1.140 1.080 1.080 195,642 -0.04(-3.57%)
Jun 28, 2024 1.120 0 -0.01(-0.88%)
Jun 27, 2024 1.130 1.150 1.110 1.130 34,597 +0.02(+1.80%)
Jun 26, 2024 1.080 1.120 1.080 1.110 143,408 +0.02(+1.83%)
Jun 25, 2024 1.080 1.100 1.080 1.090 6,134 +0.01(+0.93%)
Jun 24, 2024 1.100 1.120 1.080 1.080 46,222 +0.00(+0.00%)
Jun 21, 2024 1.080 1.110 1.080 1.080 270,868 +0.00(+0.00%)
Jun 20, 2024 1.130 1.130 1.080 1.080 360,284 -0.04(-3.57%)
Jun 19, 2024 1.130 1.130 1.110 1.120 44,135 -0.01(-0.88%)
Jun 18, 2024 1.130 1.140 1.120 1.130 20,570 +0.02(+1.80%)
Jun 17, 2024 1.110 1.120 1.110 1.110 148,463 -0.01(-0.89%)
Jun 14, 2024 1.120 1.160 1.120 1.120 33,728 -0.01(-0.88%)
Jun 13, 2024 1.180 1.200 1.130 1.130 70,672 -0.05(-4.24%)
Jun 12, 2024 1.130 1.180 1.130 1.180 90,636 +0.04(+3.51%)
Jun 11, 2024 1.180 1.200 1.140 1.140 103,041 -0.04(-3.39%)
Jun 10, 2024 1.230 1.230 1.170 1.180 125,242 -0.05(-4.07%)
Jun 07, 2024 1.260 1.260 1.230 1.230 54,265 -0.01(-0.81%)
Jun 06, 2024 1.220 1.250 1.200 1.240 107,171 +0.02(+1.64%)
Jun 05, 2024 1.310 1.310 1.220 1.220 123,303 -0.09(-6.87%)
Jun 04, 2024 1.310 1.310 1.260 1.310 135,717 +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.