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

(TSV:OGN)

1.955 -0.015 (-0.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 1.970 1.970 1.950 1.955 116,077 -0.01(-0.76%)
Jun 05, 2025 1.950 1.980 1.950 1.970 110,388 +0.03(+1.55%)
Jun 04, 2025 1.900 1.940 1.890 1.940 121,487 +0.04(+2.11%)
Jun 03, 2025 1.860 1.910 1.860 1.900 98,604 +0.01(+0.53%)
Jun 02, 2025 1.840 1.910 1.830 1.890 300,874 +0.05(+2.72%)
May 30, 2025 1.850 1.850 1.830 1.840 54,354 +0.00(+0.00%)
May 29, 2025 1.840 1.850 1.835 1.840 18,473 -0.00(-0.27%)
May 28, 2025 1.840 1.845 1.830 1.845 15,736 +0.00(+0.27%)
May 27, 2025 1.840 1.850 1.800 1.840 384,507 +0.01(+0.55%)
May 26, 2025 1.840 1.840 1.810 1.830 38,305 +0.00(+0.00%)
May 23, 2025 1.810 1.840 1.810 1.830 104,600 +0.01(+0.55%)
May 22, 2025 1.830 1.840 1.820 1.820 85,918 -0.00(-0.27%)
May 21, 2025 1.810 1.825 1.800 1.825 184,515 +0.01(+0.83%)
May 20, 2025 1.810 1.820 1.800 1.810 57,695 +0.01(+0.56%)
May 16, 2025 1.800 0 -0.02(-1.10%)
May 15, 2025 1.810 1.840 1.800 1.820 57,693 +0.01(+0.55%)
May 14, 2025 1.830 1.850 1.810 1.810 63,440 -0.01(-0.55%)
May 13, 2025 1.850 1.850 1.800 1.820 47,300 -0.01(-0.55%)
May 12, 2025 1.830 1.850 1.810 1.830 124,062 +0.00(+0.00%)
May 09, 2025 1.830 1.860 1.830 1.830 86,882 -0.03(-1.61%)
May 08, 2025 1.840 1.860 1.830 1.860 206,210 +0.00(+0.00%)
May 07, 2025 1.840 1.860 1.830 1.860 124,335 +0.01(+0.54%)
May 06, 2025 1.820 1.860 1.820 1.850 27,466 +0.02(+1.09%)
May 05, 2025 1.810 1.840 1.810 1.830 303,273 +0.04(+2.23%)
May 02, 2025 1.770 1.820 1.770 1.790 381,981 +0.01(+0.56%)
May 01, 2025 1.790 1.790 1.770 1.780 165,746 -0.03(-1.66%)
Apr 30, 2025 1.780 1.820 1.770 1.810 578,036 +0.03(+1.40%)
Apr 29, 2025 1.800 1.800 1.780 1.785 80,480 -0.02(-0.83%)
Apr 28, 2025 1.800 1.810 1.780 1.800 237,483 +0.00(+0.00%)
Apr 25, 2025 1.820 1.850 1.800 1.800 277,009 -0.01(-0.83%)
Apr 24, 2025 1.820 1.830 1.790 1.815 2,130,434 -0.02(-0.82%)
Apr 23, 2025 1.860 1.880 1.810 1.830 2,495,936 -0.03(-1.61%)
Apr 22, 2025 1.760 1.910 1.760 1.860 4,747,280 +0.41(+28.28%)
Apr 21, 2025 1.450 1.480 1.445 1.450 59,252 +0.00(+0.00%)
Apr 17, 2025 1.450 0 -0.04(-2.36%)
Apr 16, 2025 1.450 1.490 1.450 1.485 67,789 +0.04(+2.41%)
Apr 15, 2025 1.420 1.470 1.420 1.450 342,227 +0.03(+2.11%)
Apr 14, 2025 1.470 1.470 1.420 1.420 74,734 -0.05(-3.40%)
Apr 11, 2025 1.490 1.490 1.430 1.470 74,689 +0.03(+2.08%)
Apr 10, 2025 1.500 1.500 1.400 1.440 106,308 -0.03(-2.04%)
Apr 09, 2025 1.340 1.470 1.340 1.470 68,965 +0.13(+9.70%)
Apr 08, 2025 1.380 1.420 1.310 1.340 152,679 -0.02(-1.47%)
Apr 07, 2025 1.390 1.420 1.360 1.360 116,685 -0.03(-2.16%)
Apr 04, 2025 1.470 1.470 1.370 1.390 287,718 -0.08(-5.44%)
Apr 03, 2025 1.440 1.490 1.380 1.470 74,170 -0.05(-3.29%)
Apr 02, 2025 1.570 1.570 1.520 1.520 13,343 -0.02(-1.30%)
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 Of Service.