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

(TSV: OGN )

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 (%)
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%)
Jun 03, 2024 1.320 1.320 1.270 1.310 112,269 -0.01(-0.76%)
May 31, 2024 1.340 1.350 1.300 1.320 150,693 +0.00(+0.00%)
May 30, 2024 1.300 1.340 1.270 1.320 166,591 +0.01(+0.76%)
May 29, 2024 1.330 1.350 1.280 1.310 1,051,174 -0.03(-2.24%)
May 28, 2024 1.330 1.350 1.220 1.340 236,575 +0.02(+1.52%)
May 27, 2024 1.300 1.320 1.290 1.320 31,746 +0.02(+1.54%)
May 24, 2024 1.350 1.350 1.270 1.300 210,508 -0.02(-1.52%)
May 23, 2024 1.250 1.340 1.220 1.320 379,921 +0.08(+6.45%)
May 22, 2024 1.240 1.250 1.220 1.240 192,075 +0.00(+0.00%)
May 21, 2024 1.140 1.250 1.130 1.240 297,981 +0.11(+9.73%)
May 17, 2024 1.130 0 +0.00(+0.00%)
May 16, 2024 1.140 1.140 1.080 1.130 164,265 +0.01(+0.89%)
May 15, 2024 1.080 1.120 1.080 1.120 49,475 +0.05(+4.67%)
May 14, 2024 1.100 1.100 1.070 1.070 24,800 -0.01(-0.93%)
May 13, 2024 1.100 1.100 1.070 1.080 114,792 +0.00(+0.00%)
May 10, 2024 1.090 1.100 1.050 1.080 152,502 +0.00(+0.00%)
May 09, 2024 1.010 1.080 1.010 1.080 87,260 +0.04(+3.85%)
May 08, 2024 0.9900 1.040 0.9900 1.040 693,420 +0.04(+4.00%)
May 07, 2024 1.000 1.030 0.9900 1.000 128,038 -0.01(-0.99%)
May 06, 2024 0.9700 1.020 0.9700 1.010 134,858 +0.04(+4.12%)
May 03, 2024 0.9600 0.9700 0.9400 0.9700 80,369 +0.00(+0.00%)
May 02, 2024 0.9600 0.9700 0.9300 0.9700 156,992 -0.01(-1.02%)
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.