Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.055 | 0.04 | 4.46% | 1.02 | 1.06 | 1.0117 | 70,143 |
| Jul 25 2024 | 1.01 | -0.05 | -4.72% | 1.04 | 1.0591 | 1.00 | 65,686 |
| Jul 24 2024 | 1.06 | 0.01 | 0.95% | 1.08 | 1.08 | 1.0402 | 24,319 |
| Jul 23 2024 | 1.05 | 0.01 | 0.96% | 1.03 | 1.09 | 1.01 | 166,721 |
| Jul 22 2024 | 1.04 | 0.03 | 2.46% | 1.06 | 1.06 | 1.01 | 63,339 |
| Jul 19 2024 | 1.015 | -0.01 | -0.49% | 1.07 | 1.0899 | 1.01 | 86,002 |
| Jul 18 2024 | 1.02 | -0.10 | -8.93% | 1.14 | 1.14 | 1.00 | 227,815 |
| Jul 17 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.14 | 1.1199 | 47,544 |
| Jul 16 2024 | 1.13 | -0.05 | -4.24% | 1.16 | 1.16 | 1.12 | 59,119 |
| Jul 15 2024 | 1.18 | 0.07 | 5.83% | 1.15 | 1.185 | 1.11 | 186,240 |
| Jul 12 2024 | 1.115 | -0.03 | -2.19% | 1.15 | 1.16 | 1.09 | 222,557 |
| Jul 11 2024 | 1.14 | -0.04 | -3.39% | 1.24 | 1.24 | 1.09 | 229,777 |
| Jul 10 2024 | 1.18 | 0.12 | 11.32% | 1.09 | 1.21 | 1.09 | 368,161 |
| Jul 09 2024 | 1.06 | 0.03 | 2.91% | 1.06 | 1.08 | 1.0201 | 207,541 |
| Jul 08 2024 | 1.03 | 0.01 | 1.39% | 1.03 | 1.06 | 1.02 | 326,746 |
| Jul 05 2024 | 1.0159 | -0.01 | -1.37% | 1.04 | 1.04 | 1.0159 | 33,764 |
| Jul 03 2024 | 1.03 | 0.01 | 0.98% | 1.09 | 1.09 | 1.02 | 80,496 |
| Jul 02 2024 | 1.02 | -0.04 | -3.78% | 1.04 | 1.04 | 1.00 | 49,161 |
| Jul 01 2024 | 1.0601 | 0.07 | 7.08% | 1.06 | 1.09 | 1.0224 | 45,382 |
| Jun 28 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 0.99 | 0.99 | 0 |
| Jun 27 2024 | 0.99 | -0.02 | -1.98% | 1.03 | 1.03 | 0.9701 | 159,770 |
| Jun 26 2024 | 1.01 | 0.01 | 1.00% | 0.9993 | 1.03 | 0.98 | 133,426 |
| Jun 25 2024 | 1.00 | -0.305 | -23.37% | 1.05 | 1.05 | 0.97 | 344,448 |
| Jun 24 2024 | 1.305 | -0.14 | -9.38% | 1.50 | 1.50 | 1.25 | 38,563 |
| Jun 21 2024 | 1.44 | -0.01 | -0.69% | 1.57 | 1.57 | 1.40 | 43,825 |
| Jun 20 2024 | 1.45 | -0.08 | -5.23% | 1.45 | 1.53 | 1.3332 | 39,417 |
| Jun 18 2024 | 1.53 | -0.09 | -5.56% | 1.59 | 1.6745 | 1.523 | 16,080 |
| Jun 17 2024 | 1.62 | -0.02 | -1.22% | 1.77 | 1.77 | 1.62 | 11,835 |
| Jun 14 2024 | 1.64 | -0.05 | -2.96% | 1.71 | 1.71 | 1.63 | 10,134 |
| Jun 13 2024 | 1.69 | -0.02 | -1.17% | 1.68 | 1.75 | 1.65 | 15,739 |
| Jun 12 2024 | 1.71 | -0.04 | -2.29% | 1.77 | 2.02 | 1.65 | 82,458 |
| Jun 11 2024 | 1.75 | 0.08 | 4.73% | 1.73 | 1.76 | 1.68 | 11,466 |
| Jun 10 2024 | 1.671 | 0.00 | 0.06% | 1.63 | 1.7409 | 1.6263 | 21,923 |
| Jun 07 2024 | 1.67 | -0.05 | -2.91% | 1.70 | 1.7699 | 1.6617 | 33,129 |
| Jun 06 2024 | 1.72 | -0.24 | -12.02% | 1.99 | 2.07 | 1.6801 | 46,151 |
| Jun 05 2024 | 1.955 | -0.08 | -3.69% | 2.00 | 2.019 | 1.95 | 22,698 |
| Jun 04 2024 | 2.03 | -0.04 | -1.93% | 2.10 | 2.10 | 1.9999 | 9,539 |
| Jun 03 2024 | 2.07 | 0.05 | 2.48% | 2.10 | 2.10 | 1.9426 | 17,907 |
| May 31 2024 | 2.02 | -0.02 | -0.98% | 2.03 | 2.1299 | 1.98 | 15,941 |
| May 30 2024 | 2.04 | 0.07 | 3.55% | 2.12 | 2.12 | 2.00 | 20,995 |
| May 29 2024 | 1.97 | -0.15 | -7.08% | 2.04 | 2.15 | 1.96 | 31,490 |
| May 28 2024 | 2.12 | -0.10 | -4.50% | 2.23 | 2.23 | 2.05 | 47,952 |
| May 24 2024 | 2.22 | 0.04 | 1.83% | 2.18 | 2.36 | 2.12 | 44,377 |
| May 23 2024 | 2.18 | -0.33 | -13.15% | 2.28 | 2.50 | 2.1001 | 52,881 |
| May 22 2024 | 2.51 | -0.53 | -17.43% | 2.98 | 2.98 | 1.50 | 835,989 |
| May 21 2024 | 3.04 | -0.03 | -0.98% | 3.10 | 3.20 | 2.7601 | 213,762 |
| May 20 2024 | 3.07 | 0.74 | 31.76% | 2.38 | 3.43 | 2.38 | 1,197,663 |
| May 17 2024 | 2.33 | 0.69 | 42.07% | 1.60 | 2.40 | 1.60 | 532,761 |
| May 16 2024 | 1.64 | 0.00 | 0.12% | 1.66 | 1.82 | 1.58 | 129,589 |
| May 15 2024 | 1.638 | -0.01 | -0.73% | 1.70 | 1.7398 | 1.5001 | 71,693 |
| May 14 2024 | 1.65 | 0.15 | 10.00% | 1.55 | 1.71 | 1.50 | 82,439 |
| May 13 2024 | 1.50 | -0.34 | -18.48% | 1.86 | 2.23 | 1.405 | 331,127 |
| May 10 2024 | 1.84 | 0.46 | 33.33% | 1.47 | 1.89 | 1.4019 | 433,665 |
| May 09 2024 | 1.38 | 0.17 | 14.05% | 1.24 | 1.40 | 1.1751 | 113,303 |
| May 08 2024 | 1.21 | -0.13 | -9.70% | 1.32 | 1.39 | 1.20 | 88,281 |
| May 07 2024 | 1.34 | 0.26 | 24.07% | 1.15 | 1.55 | 1.13 | 586,078 |
| May 06 2024 | 1.08 | 0.01 | 0.93% | 1.10 | 1.1799 | 1.0601 | 36,919 |
| May 03 2024 | 1.07 | 0.02 | 1.90% | 1.07 | 1.07 | 1.0327 | 15,678 |
| May 02 2024 | 1.0501 | 0.03 | 2.95% | 1.01 | 1.07 | 1.01 | 11,173 |
| May 01 2024 | 1.02 | -0.02 | -1.45% | 1.01 | 1.04 | 1.00 | 9,035 |
| Apr 30 2024 | 1.035 | 0.02 | 2.48% | 1.05 | 1.06 | 1.02 | 8,218 |
| Apr 29 2024 | 1.01 | -0.02 | -1.94% | 1.07 | 1.07 | 1.00 | 35,416 |
