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

(TSV: OGN )

1.310 -0.060 (-4.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 27, 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 27, 2024 1.370 1.410 1.310 1.310 38,360 -0.06(-4.38%)
Dec 24, 2024 1.370 0 +0.07(+5.38%)
Dec 23, 2024 1.290 1.310 1.290 1.300 7,412 +0.02(+1.56%)
Dec 20, 2024 1.260 1.300 1.260 1.280 63,434 +0.00(+0.00%)
Dec 19, 2024 1.300 1.300 1.260 1.280 155,505 -0.01(-0.78%)
Dec 18, 2024 1.300 1.330 1.280 1.290 83,759 -0.04(-3.01%)
Dec 17, 2024 1.310 1.350 1.290 1.330 76,589 +0.01(+0.76%)
Dec 16, 2024 1.310 1.330 1.300 1.320 119,958 +0.00(+0.00%)
Dec 13, 2024 1.340 1.340 1.300 1.320 36,844 +0.02(+1.54%)
Dec 12, 2024 1.320 1.330 1.300 1.300 85,167 -0.02(-1.52%)
Dec 11, 2024 1.340 1.370 1.310 1.320 144,326 -0.02(-1.49%)
Dec 10, 2024 1.360 1.370 1.335 1.340 89,290 -0.02(-1.47%)
Dec 09, 2024 1.370 1.400 1.360 1.360 117,026 -0.03(-2.16%)
Dec 06, 2024 1.420 1.430 1.370 1.390 22,375 +0.02(+1.46%)
Dec 05, 2024 1.420 1.430 1.370 1.370 41,700 -0.08(-5.52%)
Dec 04, 2024 1.450 1.470 1.450 1.450 37,324 +0.01(+0.69%)
Dec 03, 2024 1.440 1.470 1.420 1.440 57,643 +0.02(+1.41%)
Dec 02, 2024 1.420 1.435 1.350 1.420 3,245,820 -0.02(-1.39%)
Nov 29, 2024 1.490 1.490 1.440 1.440 44,009 -0.01(-0.69%)
Nov 28, 2024 1.450 1.450 1.420 1.450 5,581 +0.00(+0.00%)
Nov 27, 2024 1.390 1.460 1.390 1.450 71,485 +0.09(+6.62%)
Nov 26, 2024 1.350 1.400 1.330 1.360 47,020 +0.03(+2.26%)
Nov 25, 2024 1.430 1.430 1.310 1.330 86,549 -0.08(-5.67%)
Nov 22, 2024 1.280 1.410 1.270 1.410 162,970 +0.14(+11.02%)
Nov 21, 2024 1.280 1.300 1.260 1.270 132,017 -0.01(-1.17%)
Nov 20, 2024 1.340 1.340 1.280 1.285 171,147 -0.05(-3.38%)
Nov 19, 2024 1.360 1.360 1.330 1.330 145,003 -0.02(-1.48%)
Nov 18, 2024 1.350 1.410 1.330 1.350 120,749 +0.01(+0.75%)
Nov 15, 2024 1.420 1.420 1.340 1.340 47,433 +0.01(+0.75%)
Nov 14, 2024 1.300 1.400 1.300 1.330 104,934 +0.00(+0.00%)
Nov 13, 2024 1.400 1.400 1.280 1.330 119,776 -0.04(-2.92%)
Nov 12, 2024 1.370 1.490 1.360 1.370 116,379 +0.00(+0.00%)
Nov 11, 2024 1.480 1.480 1.300 1.370 164,720 -0.12(-8.05%)
Nov 08, 2024 1.500 1.520 1.440 1.490 119,262 +0.01(+0.68%)
Nov 07, 2024 1.440 1.500 1.440 1.480 15,422 +0.04(+2.78%)
Nov 06, 2024 1.390 1.450 1.380 1.440 85,751 +0.05(+3.60%)
Nov 05, 2024 1.440 1.500 1.390 1.390 107,995 -0.08(-5.44%)
Nov 04, 2024 1.410 1.500 1.390 1.470 103,821 +0.05(+3.52%)
Nov 01, 2024 1.500 1.510 1.400 1.420 1,057,775 -0.05(-3.40%)
Oct 31, 2024 1.520 1.520 1.470 1.470 134,367 -0.05(-3.29%)
Oct 30, 2024 1.570 1.580 1.510 1.520 75,676 -0.05(-3.18%)
Oct 29, 2024 1.570 1.590 1.560 1.570 35,173 -0.03(-1.88%)
Oct 28, 2024 1.610 1.640 1.550 1.600 67,492 +0.00(+0.00%)
Oct 25, 2024 1.650 1.680 1.590 1.600 25,130 -0.03(-1.84%)
Oct 24, 2024 1.700 1.700 1.620 1.630 101,130 -0.07(-4.12%)
Oct 23, 2024 1.700 1.700 1.660 1.700 51,587 +0.02(+1.19%)
Oct 22, 2024 1.730 1.730 1.670 1.680 34,556 -0.02(-1.18%)
Oct 21, 2024 1.760 1.760 1.680 1.700 196,329 -0.01(-0.58%)
Oct 18, 2024 1.650 1.730 1.650 1.710 120,707 +0.06(+3.64%)
Oct 17, 2024 1.600 1.670 1.570 1.650 195,763 +0.08(+5.10%)
Oct 16, 2024 1.570 1.600 1.560 1.570 252,716 +0.00(+0.00%)
Oct 15, 2024 1.520 1.570 1.500 1.570 142,592 +0.07(+4.67%)
Oct 11, 2024 1.500 0 +0.02(+1.35%)
Oct 10, 2024 1.460 1.480 1.460 1.480 27,100 +0.02(+1.37%)
Oct 09, 2024 1.470 1.480 1.460 1.460 27,498 -0.02(-1.35%)
Oct 08, 2024 1.490 1.490 1.470 1.480 22,380 +0.00(+0.00%)
Oct 07, 2024 1.480 1.500 1.470 1.480 91,200 +0.00(+0.00%)
Oct 04, 2024 1.500 1.500 1.480 1.480 7,270 +0.00(+0.00%)
Oct 03, 2024 1.560 1.560 1.480 1.480 28,307 -0.07(-4.52%)
Oct 02, 2024 1.490 1.550 1.490 1.550 75,288 +0.06(+4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.