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

(TSV: OGN )

1.350 -0.020 (-1.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.340 1.360 1.340 1.350 51,369 -0.02(-1.46%)
Jan 07, 2025 1.400 1.400 1.340 1.370 23,190 -0.01(-0.72%)
Jan 06, 2025 1.390 1.430 1.370 1.380 115,738 +0.01(+0.73%)
Jan 03, 2025 1.390 1.400 1.360 1.370 16,660 +0.02(+1.48%)
Jan 02, 2025 1.360 1.380 1.340 1.350 73,159 +0.02(+1.50%)
Dec 31, 2024 1.330 0 +0.03(+2.31%)
Dec 30, 2024 1.310 1.330 1.290 1.300 29,072 -0.01(-0.76%)
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%)
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.