Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OGIN11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.74 | 0.01 | 0.10% | 9.67 | 9.75 | 9.67 | 12,471 |
| May 23 2024 | 9.73 | 0.01 | 0.10% | 9.71 | 9.73 | 9.64 | 5,016 |
| May 22 2024 | 9.72 | -0.02 | -0.21% | 9.74 | 9.74 | 9.55 | 14,209 |
| May 21 2024 | 9.74 | 0.00 | 0.00% | 9.74 | 9.75 | 9.69 | 9,268 |
| May 20 2024 | 9.74 | 0.03 | 0.31% | 9.73 | 9.74 | 9.70 | 11,863 |
| May 17 2024 | 9.71 | 0.03 | 0.31% | 9.70 | 9.73 | 9.65 | 7,632 |
| May 16 2024 | 9.68 | -0.02 | -0.21% | 9.69 | 9.71 | 9.67 | 6,269 |
| May 15 2024 | 9.70 | 0.03 | 0.31% | 9.67 | 9.70 | 9.65 | 8,471 |
| May 14 2024 | 9.67 | 0.02 | 0.21% | 9.70 | 9.70 | 9.65 | 5,423 |
| May 13 2024 | 9.65 | -0.09 | -0.92% | 9.70 | 9.74 | 9.62 | 11,711 |
| May 10 2024 | 9.74 | 0.01 | 0.10% | 9.73 | 9.74 | 9.67 | 6,573 |
| May 09 2024 | 9.73 | -0.01 | -0.10% | 9.74 | 9.74 | 9.65 | 12,890 |
| May 08 2024 | 9.74 | 0.00 | 0.00% | 9.70 | 9.75 | 9.67 | 20,672 |
| May 07 2024 | 9.74 | -0.01 | -0.10% | 9.75 | 9.75 | 9.69 | 18,834 |
| May 06 2024 | 9.75 | -0.05 | -0.51% | 9.80 | 9.84 | 9.71 | 12,838 |
| May 03 2024 | 9.80 | 0.01 | 0.10% | 9.76 | 9.85 | 9.72 | 5,552 |
| May 02 2024 | 9.79 | -0.12 | -1.21% | 9.89 | 9.89 | 9.71 | 12,210 |
| Apr 30 2024 | 9.91 | 0.08 | 0.81% | 9.86 | 9.92 | 9.86 | 14,934 |
| Apr 29 2024 | 9.83 | -0.03 | -0.30% | 9.85 | 9.90 | 9.76 | 20,818 |
| Apr 26 2024 | 9.86 | 0.06 | 0.61% | 9.87 | 9.89 | 9.80 | 10,642 |
| Apr 25 2024 | 9.80 | -0.07 | -0.71% | 9.88 | 9.89 | 9.80 | 6,104 |
| Apr 24 2024 | 9.87 | 0.00 | 0.00% | 9.88 | 9.90 | 9.75 | 23,348 |
| Apr 23 2024 | 9.87 | 0.06 | 0.61% | 9.87 | 9.88 | 9.81 | 4,302 |
| Apr 22 2024 | 9.81 | -0.02 | -0.20% | 9.79 | 9.89 | 9.79 | 21,915 |
| Apr 19 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.85 | 9.80 | 11,191 |
| Apr 18 2024 | 9.83 | -0.01 | -0.10% | 9.84 | 9.84 | 9.74 | 8,888 |
| Apr 17 2024 | 9.84 | 0.01 | 0.10% | 9.82 | 9.87 | 9.74 | 17,357 |
| Apr 16 2024 | 9.83 | -0.06 | -0.61% | 9.90 | 9.90 | 9.77 | 9,188 |
| Apr 15 2024 | 9.89 | 0.03 | 0.30% | 9.75 | 9.90 | 9.75 | 12,057 |
| Apr 12 2024 | 9.86 | 0.02 | 0.20% | 9.84 | 9.89 | 9.76 | 8,943 |
| Apr 11 2024 | 9.84 | 0.01 | 0.10% | 9.83 | 9.86 | 9.72 | 7,335 |
| Apr 10 2024 | 9.83 | 0.04 | 0.41% | 9.86 | 9.86 | 9.71 | 14,268 |
| Apr 09 2024 | 9.79 | 0.04 | 0.41% | 9.74 | 9.83 | 9.67 | 11,041 |
| Apr 08 2024 | 9.75 | -0.07 | -0.71% | 9.70 | 9.83 | 9.66 | 18,956 |
| Apr 05 2024 | 9.82 | 0.05 | 0.51% | 9.77 | 9.85 | 9.67 | 17,046 |
| Apr 04 2024 | 9.77 | -0.02 | -0.20% | 9.80 | 9.80 | 9.65 | 9,795 |
| Apr 03 2024 | 9.79 | 0.00 | 0.00% | 9.79 | 9.80 | 9.70 | 3,738 |
| Apr 02 2024 | 9.79 | -0.01 | -0.10% | 9.82 | 9.83 | 9.60 | 20,559 |
| Apr 01 2024 | 9.80 | -0.20 | -2.00% | 9.85 | 9.87 | 9.70 | 24,537 |
| Mar 28 2024 | 10.00 | 0.29 | 2.99% | 9.75 | 10.00 | 9.75 | 10,073 |
| Mar 27 2024 | 9.71 | 0.10 | 1.04% | 9.85 | 9.88 | 9.70 | 8,027 |
| Mar 26 2024 | 9.61 | -0.14 | -1.44% | 9.75 | 9.87 | 9.61 | 9,218 |
| Mar 25 2024 | 9.75 | 0.04 | 0.41% | 9.60 | 9.75 | 9.57 | 46,366 |
| Mar 22 2024 | 9.71 | 0.09 | 0.94% | 9.67 | 9.75 | 9.60 | 21,470 |
| Mar 21 2024 | 9.62 | -0.02 | -0.21% | 9.65 | 9.65 | 9.50 | 12,463 |
| Mar 20 2024 | 9.64 | 0.04 | 0.42% | 9.60 | 9.64 | 9.45 | 14,839 |
| Mar 19 2024 | 9.60 | 0.14 | 1.48% | 9.64 | 9.64 | 9.46 | 53,462 |
| Mar 18 2024 | 9.46 | -0.11 | -1.15% | 9.57 | 9.63 | 9.46 | 5,231 |
| Mar 15 2024 | 9.57 | 0.07 | 0.74% | 9.50 | 9.58 | 9.42 | 7,478 |
| Mar 14 2024 | 9.50 | 0.07 | 0.74% | 9.48 | 9.50 | 9.42 | 31,837 |
| Mar 13 2024 | 9.43 | 0.02 | 0.21% | 9.50 | 9.50 | 9.40 | 21,721 |
| Mar 12 2024 | 9.41 | -0.07 | -0.74% | 9.48 | 9.50 | 9.35 | 14,213 |
| Mar 11 2024 | 9.48 | 0.15 | 1.61% | 9.45 | 9.48 | 9.33 | 11,248 |
| Mar 08 2024 | 9.33 | -0.15 | -1.58% | 9.48 | 9.50 | 9.30 | 16,510 |
| Mar 07 2024 | 9.48 | 0.00 | 0.00% | 9.48 | 9.50 | 9.33 | 19,891 |
| Mar 06 2024 | 9.48 | 0.00 | 0.00% | 9.50 | 9.50 | 9.40 | 4,128 |
| Mar 05 2024 | 9.48 | 0.04 | 0.42% | 9.44 | 9.50 | 9.44 | 13,694 |
| Mar 04 2024 | 9.44 | -0.02 | -0.21% | 9.47 | 9.50 | 9.28 | 12,939 |
| Mar 01 2024 | 9.46 | 0.01 | 0.11% | 9.40 | 9.59 | 9.32 | 5,486 |
| Feb 29 2024 | 9.45 | 0.00 | 0.00% | 9.47 | 9.56 | 9.40 | 26,267 |
| Feb 28 2024 | 9.45 | 0.05 | 0.53% | 9.40 | 9.50 | 9.28 | 17,325 |
| Feb 27 2024 | 9.40 | 0.10 | 1.08% | 9.24 | 9.44 | 9.24 | 16,081 |
