Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 21.52 | -0.13 | -0.60% | 21.56 | 21.665 | 21.17 | 1,826,748 |
| May 15 2024 | 21.65 | 0.30 | 1.41% | 21.49 | 21.72 | 21.25 | 2,641,249 |
| May 14 2024 | 21.35 | 0.41 | 1.96% | 21.19 | 21.56 | 21.135 | 2,142,033 |
| May 13 2024 | 20.94 | 0.52 | 2.55% | 20.57 | 21.08 | 20.47 | 1,929,868 |
| May 10 2024 | 20.42 | -0.09 | -0.44% | 20.41 | 20.75 | 20.295 | 1,333,374 |
| May 09 2024 | 20.51 | 0.14 | 0.69% | 20.37 | 20.68 | 20.11 | 2,023,524 |
| May 08 2024 | 20.37 | -0.03 | -0.15% | 20.23 | 20.505 | 20.08 | 2,114,420 |
| May 07 2024 | 20.40 | -0.28 | -1.35% | 20.69 | 20.97 | 20.37 | 2,438,093 |
| May 06 2024 | 20.68 | 1.07 | 5.46% | 19.75 | 20.79 | 19.59 | 3,179,743 |
| May 03 2024 | 19.61 | 0.11 | 0.56% | 20.00 | 20.30 | 19.41 | 3,217,566 |
| May 02 2024 | 19.50 | 0.67 | 3.56% | 19.44 | 19.89 | 18.11 | 4,580,539 |
| May 01 2024 | 18.83 | 0.22 | 1.18% | 18.61 | 19.12 | 18.59 | 2,398,395 |
| Apr 30 2024 | 18.61 | -0.29 | -1.53% | 18.84 | 18.92 | 18.56 | 2,340,341 |
| Apr 29 2024 | 18.90 | 0.35 | 1.89% | 18.69 | 19.04 | 18.69 | 2,158,900 |
| Apr 26 2024 | 18.55 | 0.13 | 0.71% | 18.43 | 18.68 | 18.33 | 2,049,747 |
| Apr 25 2024 | 18.42 | -0.29 | -1.55% | 18.62 | 18.73 | 18.20 | 1,540,243 |
| Apr 24 2024 | 18.71 | 0.19 | 1.03% | 18.44 | 18.75 | 18.11 | 1,999,244 |
| Apr 23 2024 | 18.52 | 0.52 | 2.89% | 17.96 | 18.54 | 17.82 | 1,698,823 |
| Apr 22 2024 | 18.00 | 0.18 | 1.01% | 17.97 | 18.11 | 17.79 | 1,551,049 |
| Apr 19 2024 | 17.82 | -0.04 | -0.22% | 17.88 | 18.025 | 17.38 | 3,612,200 |
| Apr 18 2024 | 17.86 | -0.01 | -0.06% | 17.90 | 18.235 | 17.81 | 2,129,589 |
| Apr 17 2024 | 17.87 | 0.08 | 0.45% | 17.89 | 17.92 | 17.4325 | 2,798,553 |
| Apr 16 2024 | 17.79 | 0.08 | 0.45% | 17.55 | 17.92 | 17.38 | 2,503,446 |
| Apr 15 2024 | 17.71 | 0.26 | 1.49% | 17.60 | 17.92 | 17.58 | 3,048,725 |
| Apr 12 2024 | 17.45 | -0.83 | -4.54% | 18.19 | 18.24 | 17.33 | 2,976,297 |
| Apr 11 2024 | 18.28 | 0.12 | 0.66% | 18.39 | 18.4699 | 17.925 | 1,854,451 |
| Apr 10 2024 | 18.16 | -0.25 | -1.36% | 18.01 | 18.22 | 18.00 | 2,566,339 |
| Apr 09 2024 | 18.41 | 0.25 | 1.38% | 18.15 | 18.43 | 18.095 | 1,645,733 |
| Apr 08 2024 | 18.16 | 0.30 | 1.68% | 18.03 | 18.18 | 17.67 | 1,285,918 |
| Apr 05 2024 | 17.86 | -0.01 | -0.06% | 17.80 | 18.015 | 17.52 | 2,011,206 |
| Apr 04 2024 | 17.87 | -0.04 | -0.22% | 18.17 | 18.23 | 17.87 | 1,445,170 |
| Apr 03 2024 | 17.91 | -0.22 | -1.21% | 18.10 | 18.20 | 17.855 | 2,220,875 |
| Apr 02 2024 | 18.13 | -0.37 | -2.00% | 18.26 | 18.33 | 18.04 | 1,564,447 |
| Apr 01 2024 | 18.50 | -0.30 | -1.60% | 18.81 | 18.825 | 18.335 | 1,481,668 |
| Mar 28 2024 | 18.80 | 0.35 | 1.90% | 18.50 | 18.93 | 18.425 | 2,253,795 |
| Mar 27 2024 | 18.45 | 0.33 | 1.82% | 18.25 | 18.50 | 18.175 | 1,646,731 |
| Mar 26 2024 | 18.12 | 0.30 | 1.68% | 17.95 | 18.19 | 17.855 | 1,797,935 |
| Mar 25 2024 | 17.82 | 0.04 | 0.22% | 17.83 | 17.89 | 17.60 | 1,502,131 |
| Mar 22 2024 | 17.78 | -0.52 | -2.84% | 18.35 | 18.61 | 17.67 | 1,861,822 |
| Mar 21 2024 | 18.30 | 0.15 | 0.83% | 18.29 | 18.52 | 18.205 | 1,612,372 |
| Mar 20 2024 | 18.15 | 0.21 | 1.17% | 17.69 | 18.18 | 17.60 | 1,879,208 |
| Mar 19 2024 | 17.94 | 0.13 | 0.73% | 17.72 | 18.08 | 17.61 | 2,378,584 |
| Mar 18 2024 | 17.81 | -0.47 | -2.57% | 18.31 | 18.31 | 17.5725 | 3,069,764 |
| Mar 15 2024 | 18.28 | -0.08 | -0.44% | 18.06 | 18.38 | 18.06 | 4,317,593 |
| Mar 14 2024 | 18.36 | -0.19 | -1.02% | 18.26 | 18.63 | 18.03 | 2,264,184 |
| Mar 13 2024 | 18.55 | 0.28 | 1.53% | 18.36 | 18.61 | 18.23 | 2,789,655 |
| Mar 12 2024 | 18.27 | -0.07 | -0.38% | 18.31 | 18.48 | 18.25 | 1,675,573 |
| Mar 11 2024 | 18.34 | -0.11 | -0.60% | 18.35 | 18.74 | 18.27 | 1,811,235 |
| Mar 08 2024 | 18.45 | 0.22 | 1.21% | 18.27 | 18.525 | 18.15 | 1,557,852 |
| Mar 07 2024 | 18.23 | 0.26 | 1.45% | 18.10 | 18.48 | 18.00 | 1,409,296 |
| Mar 06 2024 | 17.97 | 0.22 | 1.24% | 17.95 | 18.035 | 17.735 | 1,655,229 |
| Mar 05 2024 | 17.75 | 0.36 | 2.07% | 17.38 | 17.87 | 17.34 | 1,530,056 |
| Mar 04 2024 | 17.39 | -0.17 | -0.97% | 17.60 | 17.68 | 17.29 | 1,767,841 |
| Mar 01 2024 | 17.56 | 0.15 | 0.86% | 17.50 | 17.60 | 17.25 | 1,549,729 |
| Feb 29 2024 | 17.41 | -0.42 | -2.36% | 17.88 | 17.95 | 17.385 | 2,781,945 |
| Feb 28 2024 | 17.83 | -0.21 | -1.16% | 17.89 | 17.935 | 17.6561 | 2,550,790 |
| Feb 27 2024 | 18.04 | 0.39 | 2.21% | 17.75 | 18.265 | 17.61 | 1,932,373 |
| Feb 26 2024 | 17.65 | -0.85 | -4.59% | 18.50 | 18.62 | 17.6247 | 2,897,408 |
| Feb 23 2024 | 18.50 | -0.05 | -0.27% | 18.40 | 18.70 | 18.05 | 2,390,500 |
| Feb 22 2024 | 18.55 | 0.02 | 0.11% | 18.51 | 18.67 | 18.27 | 2,281,004 |
| Feb 21 2024 | 18.53 | 0.04 | 0.22% | 18.70 | 18.97 | 18.255 | 3,291,495 |
| Feb 20 2024 | 18.49 | -0.22 | -1.18% | 18.70 | 18.93 | 18.38 | 3,370,548 |
