OGEN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 4.80 | 0.05 | 1.05% | 4.72 | 4.92 | 4.72 | 4,411 |
Jan 25 2024 | 4.75 | -0.15 | -3.00% | 4.94 | 4.95 | 4.75 | 6,902 |
Jan 24 2024 | 4.8969 | -0.25 | -4.91% | 5.08 | 5.14 | 4.7601 | 11,644 |
Jan 23 2024 | 5.15 | 0.21 | 4.25% | 4.85 | 5.2687 | 4.79 | 6,041 |
Jan 22 2024 | 4.94 | 0.14 | 2.92% | 4.72 | 5.02 | 4.72 | 6,053 |
Jan 19 2024 | 4.80 | -0.25 | -4.95% | 5.05 | 5.10 | 4.73 | 12,829 |
Jan 18 2024 | 5.05 | -0.68 | -11.87% | 5.63 | 5.63 | 5.0295 | 18,844 |
Jan 17 2024 | 5.73 | -0.12 | -2.05% | 5.65 | 6.22 | 5.50 | 17,808 |
Jan 16 2024 | 5.85 | -0.21 | -3.47% | 5.81 | 6.12 | 5.54 | 14,000 |
Jan 12 2024 | 6.06 | 0.18 | 3.15% | 5.94 | 6.2558 | 5.88 | 5,952 |
Jan 11 2024 | 5.875 | 0.13 | 2.17% | 5.73 | 5.9495 | 5.66 | 4,380 |
Jan 10 2024 | 5.75 | -0.32 | -5.27% | 6.08 | 6.4222 | 5.75 | 11,225 |
Jan 09 2024 | 6.07 | 0.28 | 4.84% | 5.62 | 6.24 | 5.6199 | 4,660 |
Jan 08 2024 | 5.79 | -0.35 | -5.67% | 6.14 | 6.14 | 5.79 | 9,085 |
Jan 05 2024 | 6.1382 | 0.08 | 1.36% | 5.87 | 6.20 | 5.6901 | 12,023 |
Jan 04 2024 | 6.0557 | -0.78 | -11.47% | 6.68 | 6.81 | 5.56 | 23,194 |
Jan 03 2024 | 6.84 | 0.06 | 0.88% | 7.39 | 7.74 | 6.78 | 68,517 |
Jan 02 2024 | 6.78 | 1.15 | 20.51% | 6.00 | 6.80 | 5.7058 | 40,267 |