Register to chat with like-minded investors on our interactive forums.
OGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.06 | -0.03 | -2.75% | 1.10 | 1.15 | 1.049 | 61,728 |
| Apr 24 2024 | 1.09 | 0.00 | 0.00% | 1.11 | 1.11 | 1.05 | 9,183 |
| Apr 23 2024 | 1.09 | 0.03 | 2.83% | 1.07 | 1.09 | 1.03 | 18,832 |
| Apr 22 2024 | 1.06 | -0.07 | -6.19% | 1.10 | 1.13 | 1.04 | 14,878 |
| Apr 19 2024 | 1.13 | 0.00 | 0.00% | 1.16 | 1.22 | 1.13 | 15,252 |
| Apr 18 2024 | 1.13 | 0.04 | 3.67% | 1.09 | 1.16 | 1.09 | 23,236 |
| Apr 17 2024 | 1.09 | 0.01 | 0.93% | 1.02 | 1.135 | 1.015 | 71,801 |
| Apr 16 2024 | 1.08 | -0.14 | -11.48% | 1.20 | 1.24 | 1.05 | 122,439 |
| Apr 15 2024 | 1.22 | -0.01 | -0.81% | 1.19 | 1.30 | 1.15 | 41,814 |
| Apr 12 2024 | 1.23 | 0.00 | 0.00% | 1.27 | 1.27 | 1.17 | 19,787 |
| Apr 11 2024 | 1.23 | 0.03 | 2.50% | 1.24 | 1.29 | 1.1761 | 47,860 |
| Apr 10 2024 | 1.20 | -0.07 | -5.51% | 1.34 | 1.42 | 1.17 | 168,047 |
| Apr 09 2024 | 1.27 | -0.06 | -4.51% | 1.33 | 1.33 | 1.27 | 46,390 |
| Apr 08 2024 | 1.33 | 0.17 | 14.66% | 1.18 | 1.33 | 1.17 | 81,062 |
| Apr 05 2024 | 1.16 | -0.02 | -1.69% | 1.20 | 1.27 | 1.16 | 99,100 |
| Apr 04 2024 | 1.18 | -0.14 | -10.61% | 1.31 | 1.375 | 1.16 | 107,129 |
| Apr 03 2024 | 1.32 | -0.15 | -10.20% | 1.49 | 1.49 | 1.30 | 119,686 |
| Apr 02 2024 | 1.47 | 0.04 | 2.80% | 1.41 | 1.48 | 1.40 | 39,532 |
| Apr 01 2024 | 1.43 | -0.01 | -0.69% | 1.43 | 1.49 | 1.40 | 31,207 |
| Mar 28 2024 | 1.44 | 0.04 | 2.86% | 1.41 | 1.47 | 1.40 | 25,690 |
| Mar 27 2024 | 1.40 | -0.01 | -0.71% | 1.45 | 1.45 | 1.38 | 36,301 |
| Mar 26 2024 | 1.41 | -0.01 | -0.70% | 1.45 | 1.45 | 1.39 | 61,016 |
| Mar 25 2024 | 1.42 | -0.05 | -3.20% | 1.48 | 1.4899 | 1.41 | 30,925 |
| Mar 22 2024 | 1.467 | 0.00 | -0.20% | 1.44 | 1.48 | 1.42 | 41,771 |
| Mar 21 2024 | 1.47 | 0.08 | 5.76% | 1.37 | 1.48 | 1.37 | 40,809 |
| Mar 20 2024 | 1.39 | -0.03 | -2.11% | 1.41 | 1.44 | 1.3603 | 23,384 |
| Mar 19 2024 | 1.42 | 0.01 | 0.71% | 1.45 | 1.45 | 1.405 | 30,744 |
| Mar 18 2024 | 1.41 | 0.01 | 0.71% | 1.43 | 1.45 | 1.26 | 217,494 |
| Mar 15 2024 | 1.40 | -0.04 | -2.78% | 1.49 | 1.49 | 1.40 | 33,934 |
| Mar 14 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.4533 | 1.40 | 21,303 |
| Mar 13 2024 | 1.44 | 0.01 | 0.70% | 1.45 | 1.4766 | 1.40 | 33,360 |
| Mar 12 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.49 | 1.41 | 46,055 |
| Mar 11 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.505 | 1.43 | 73,292 |
| Mar 08 2024 | 1.46 | -0.02 | -1.36% | 1.43 | 1.4986 | 1.43 | 58,960 |
| Mar 07 2024 | 1.4801 | 0.02 | 1.38% | 1.46 | 1.50 | 1.4346 | 89,232 |
| Mar 06 2024 | 1.46 | 0.02 | 1.39% | 1.47 | 1.50 | 1.4006 | 68,136 |
| Mar 05 2024 | 1.44 | -0.02 | -1.37% | 1.46 | 1.50 | 1.39 | 204,345 |
| Mar 04 2024 | 1.46 | 0.05 | 3.55% | 1.45 | 1.47 | 1.40 | 94,027 |
| Mar 01 2024 | 1.41 | -0.02 | -1.40% | 1.47 | 1.47 | 1.3901 | 186,891 |
| Feb 29 2024 | 1.43 | 0.01 | 0.70% | 1.44 | 1.47 | 1.40 | 340,946 |
| Feb 28 2024 | 1.42 | -1.03 | -42.04% | 1.37 | 1.45 | 1.34 | 1,595,828 |
| Feb 27 2024 | 2.45 | -0.71 | -22.47% | 3.15 | 3.39 | 2.42 | 143,031 |
| Feb 26 2024 | 3.16 | -0.12 | -3.66% | 3.28 | 3.3726 | 3.0834 | 20,333 |
| Feb 23 2024 | 3.28 | -0.01 | -0.30% | 3.34 | 3.466 | 3.28 | 8,510 |
| Feb 22 2024 | 3.29 | -0.07 | -1.94% | 3.48 | 3.50 | 3.29 | 8,231 |
| Feb 21 2024 | 3.355 | -0.34 | -9.08% | 3.58 | 3.84 | 3.2746 | 28,549 |
| Feb 20 2024 | 3.69 | 0.07 | 1.93% | 3.52 | 3.89 | 3.33 | 37,240 |
| Feb 16 2024 | 3.62 | 0.02 | 0.56% | 3.61 | 3.69 | 3.55 | 16,983 |
| Feb 15 2024 | 3.60 | 0.13 | 3.74% | 3.61 | 3.7578 | 3.5191 | 22,864 |
| Feb 14 2024 | 3.4701 | 0.15 | 4.52% | 3.26 | 3.6699 | 3.26 | 28,026 |
| Feb 13 2024 | 3.32 | -0.43 | -11.47% | 3.76 | 3.83 | 3.1361 | 41,453 |
| Feb 12 2024 | 3.75 | -0.22 | -5.54% | 4.00 | 4.00 | 3.68 | 37,321 |
| Feb 09 2024 | 3.97 | 0.09 | 2.32% | 3.94 | 3.99 | 3.70 | 36,486 |
| Feb 08 2024 | 3.88 | 0.84 | 27.63% | 3.05 | 3.89 | 2.9001 | 102,685 |
| Feb 07 2024 | 3.04 | 0.59 | 24.08% | 2.40 | 3.30 | 2.1251 | 299,716 |
| Feb 06 2024 | 2.45 | 0.21 | 9.13% | 2.26 | 2.45 | 2.2056 | 39,381 |
| Feb 05 2024 | 2.245 | -0.14 | -6.06% | 2.27 | 2.48 | 2.10 | 94,630 |
| Feb 02 2024 | 2.3899 | 0.10 | 4.36% | 2.42 | 2.57 | 2.2869 | 54,274 |
| Feb 01 2024 | 2.29 | -0.01 | -0.43% | 2.23 | 2.594 | 2.12 | 404,084 |
| Jan 31 2024 | 2.30 | -1.17 | -33.62% | 2.57 | 3.2499 | 2.25 | 173,590 |
| Jan 30 2024 | 3.465 | -1.19 | -25.48% | 4.65 | 4.70 | 3.45 | 62,646 |
| Jan 29 2024 | 4.65 | -0.15 | -3.13% | 4.75 | 4.75 | 4.65 | 12,759 |
