Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| May 09 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| May 08 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| May 07 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 1,199 |
| May 03 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 10 |
| May 02 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| May 01 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 203 |
| Apr 30 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 1,266 |
| Apr 29 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| Apr 26 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 6,528 |
| Apr 25 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| Apr 24 2024 | 3.30 | 0.09 | 2.80% | 3.21 | 3.30 | 3.21 | 1,011 |
| Apr 23 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 2,866 |
| Apr 22 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 5,005 |
| Apr 19 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 8,202 |
| Apr 18 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 30,872 |
| Apr 17 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 261 |
| Apr 16 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 25,851 |
| Apr 15 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 1,388 |
| Apr 12 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 0.00 |
| Apr 11 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 0.00 |
| Apr 10 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 2,025 |
| Apr 09 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 20,265 |
| Apr 08 2024 | 3.21 | 0.11 | 3.55% | 3.10 | 3.21 | 3.10 | 0.00 |
| Apr 05 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 3,860 |
| Apr 04 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1,626 |
| Apr 03 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 6,531 |
| Apr 02 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Mar 28 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 4,242 |
| Mar 27 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 16,878 |
| Mar 26 2024 | 3.10 | 0.09 | 2.99% | 3.01 | 3.10 | 3.01 | 4,600 |
| Mar 25 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 15,419 |
| Mar 22 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 56,128 |
| Mar 21 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 10,399 |
| Mar 20 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 14,085 |
| Mar 19 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 9,539 |
| Mar 18 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.04 | 3.01 | 3,482 |
| Mar 15 2024 | 3.01 | 0.08 | 2.73% | 2.93 | 3.01 | 2.93 | 25,570 |
| Mar 14 2024 | 2.93 | 0.13 | 4.64% | 2.80 | 2.93 | 2.80 | 27,385 |
| Mar 13 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 8,106 |
| Mar 12 2024 | 2.80 | 0.05 | 1.82% | 2.75 | 2.80 | 2.75 | 55,446 |
| Mar 11 2024 | 2.75 | -0.15 | -5.17% | 2.90 | 2.90 | 2.75 | 1,600 |
| Mar 08 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 33,146 |
| Mar 07 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.00 | 2.80 | 65,258 |
| Mar 06 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 52,998 |
| Mar 05 2024 | 3.00 | -0.10 | -3.23% | 3.10 | 3.10 | 3.00 | 1,970 |
| Mar 04 2024 | 3.10 | -0.16 | -4.91% | 3.26 | 3.26 | 3.10 | 24,022 |
| Mar 01 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Feb 29 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Feb 28 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 832 |
| Feb 27 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 23,500 |
| Feb 26 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Feb 23 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 24,643 |
| Feb 22 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 2 |
| Feb 21 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 5,384 |
| Feb 20 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Feb 19 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Feb 16 2024 | 3.26 | -0.14 | -4.12% | 3.40 | 3.40 | 3.26 | 25,000 |
| Feb 15 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 1,667 |
| Feb 14 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 491 |
| Feb 13 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
