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

(TSV: OG )

0.0500 UNCHANGED
Last Price Updated: 2:57 PM EST, Nov 21, 2022 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 (%)
Sep 28, 2018 0.3650 0.4200 0.3650 0.3800 189,521 +0.02(+4.11%)
Sep 27, 2018 0.3900 0.4000 0.3450 0.3650 218,260 -0.03(-6.41%)
Sep 26, 2018 0.3900 0.4100 0.3800 0.3900 65,166 +0.02(+5.41%)
Sep 25, 2018 0.4100 0.4100 0.3700 0.3700 130,667 -0.01(-2.63%)
Sep 24, 2018 0.3800 0.4200 0.3750 0.3800 510,610 +0.02(+5.56%)
Sep 21, 2018 0.3700 0.3700 0.3600 0.3600 72,500 -0.01(-2.70%)
Sep 20, 2018 0.3600 0.3800 0.3550 0.3700 29,600 +0.00(+0.00%)
Sep 19, 2018 0.3700 0.3700 0.3700 0.3700 8,600 +0.00(+0.00%)
Sep 18, 2018 0.3800 0.3800 0.3600 0.3700 152,480 -0.01(-2.63%)
Sep 17, 2018 0.3700 0.3800 0.3600 0.3800 87,100 +0.01(+2.70%)
Sep 14, 2018 0.3600 0.3700 0.3550 0.3700 90,495 +0.01(+2.78%)
Sep 13, 2018 0.3450 0.3600 0.3300 0.3600 320,541 +0.02(+7.46%)
Sep 12, 2018 0.3300 0.3400 0.3300 0.3350 237,488 +0.03(+8.06%)
Sep 11, 2018 0.3300 0.3300 0.3100 0.3100 96,700 -0.02(-6.06%)
Sep 10, 2018 0.3450 0.3600 0.3200 0.3300 239,555 -0.01(-4.35%)
Sep 07, 2018 0.3250 0.3500 0.3250 0.3450 125,090 +0.02(+6.15%)
Sep 06, 2018 0.3050 0.3250 0.3050 0.3250 142,000 +0.02(+4.84%)
Sep 05, 2018 0.3050 0.3100 0.2900 0.3100 35,765 +0.01(+3.33%)
Sep 04, 2018 0.3200 0.3200 0.3000 0.3000 36,600 -0.01(-1.64%)
Aug 31, 2018 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Aug 30, 2018 0.3000 0.3000 0.2950 0.2950 7,000 -0.01(-3.28%)
Aug 29, 2018 0.3050 0.3050 0.3050 0.3050 1,500 +0.00(+0.00%)
Aug 28, 2018 0.2850 0.3050 0.2800 0.3050 32,500 +0.02(+8.93%)
Aug 27, 2018 0.2800 0.2850 0.2700 0.2800 36,733 -0.00(-1.75%)
Aug 24, 2018 0.2950 0.2950 0.2800 0.2850 25,500 -0.01(-1.72%)
Aug 23, 2018 0.2850 0.2900 0.2750 0.2900 57,850 +0.00(+0.00%)
Aug 22, 2018 0.3000 0.3000 0.2900 0.2900 20,500 -0.01(-1.69%)
Aug 21, 2018 0.3000 0.3000 0.2900 0.2950 42,450 -0.02(-4.84%)
Aug 20, 2018 0.3000 0.3100 0.2800 0.3100 154,900 +0.03(+10.71%)
Aug 17, 2018 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Aug 16, 2018 0.2800 0.2900 0.2800 0.2900 8,459 +0.00(+0.00%)
Aug 15, 2018 0.3300 0.3300 0.2800 0.2900 76,100 -0.02(-6.45%)
Aug 14, 2018 0.3300 0.3300 0.3100 0.3100 5,500 -0.02(-6.06%)
Aug 13, 2018 0.2750 0.3400 0.2750 0.3300 193,400 +0.05(+15.79%)
Aug 10, 2018 0.2700 0.2850 0.2650 0.2850 38,500 +0.01(+5.56%)
Aug 09, 2018 0.2800 0.2800 0.2700 0.2700 32,000 -0.01(-3.57%)
Aug 08, 2018 0.2850 0.2850 0.2800 0.2800 32,000 -0.01(-3.45%)
Aug 07, 2018 0.2950 0.2950 0.2700 0.2900 146,400 -0.02(-6.45%)
Aug 03, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Aug 02, 2018 0.3350 0.3350 0.3200 0.3200 59,832 -0.03(-8.57%)
Aug 01, 2018 0.3300 0.3500 0.3300 0.3500 18,244 +0.02(+6.06%)
Jul 31, 2018 0.3450 0.3450 0.3300 0.3300 40,500 -0.01(-2.94%)
Jul 30, 2018 0.3400 0.3500 0.3400 0.3400 25,100 -0.01(-4.23%)
Jul 27, 2018 0.3600 0.3600 0.3400 0.3550 77,550 +0.00(+0.00%)
Jul 26, 2018 0.3500 0.3600 0.3400 0.3550 338,500 +0.02(+7.58%)
Jul 25, 2018 0.3450 0.3450 0.3200 0.3300 52,853 -0.02(-7.04%)
Jul 24, 2018 0.3600 0.3600 0.3450 0.3550 130,583 -0.03(-6.58%)
Jul 23, 2018 0.3900 0.3900 0.3600 0.3800 138,775 -0.03(-7.32%)
Jul 20, 2018 0.4250 0.4300 0.4100 0.4100 170,799 -0.02(-4.65%)
Jul 19, 2018 0.4400 0.4500 0.4200 0.4300 227,228 +0.00(+0.00%)
Jul 18, 2018 0.4150 0.4300 0.4100 0.4300 131,422 +0.02(+6.17%)
Jul 17, 2018 0.4200 0.4250 0.4000 0.4050 358,634 -0.03(-7.95%)
Jul 16, 2018 0.4050 0.4500 0.4050 0.4400 299,838 +0.05(+14.29%)
Jul 13, 2018 0.4100 0.4100 0.3750 0.3850 346,983 -0.05(-12.50%)
Jul 12, 2018 0.4600 0.4600 0.4350 0.4400 521,330 -0.02(-4.35%)
Jul 11, 2018 0.4500 0.4650 0.4300 0.4600 719,826 +0.01(+1.10%)
Jul 10, 2018 0.4850 0.4850 0.4450 0.4550 811,242 -0.05(-10.78%)
Jul 09, 2018 0.4500 0.5100 0.4400 0.5100 1,200,339 +0.08(+18.60%)
Jul 06, 2018 0.4700 0.5300 0.4150 0.4300 2,446,772 -0.04(-8.51%)
Jul 05, 2018 0.4100 0.4750 0.3900 0.4700 3,365,242 +0.10(+27.03%)
Jul 04, 2018 0.4400 0.4400 0.3700 0.3700 1,297,805 -0.11(-22.92%)
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.