Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OGN )

1.360 +0.030 (+2.26%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 1.350 1.400 1.330 1.360 47,020 +0.03(+2.26%)
Nov 25, 2024 1.430 1.430 1.310 1.330 86,549 -0.08(-5.67%)
Nov 22, 2024 1.280 1.410 1.270 1.410 162,970 +0.14(+11.02%)
Nov 21, 2024 1.280 1.300 1.260 1.270 132,017 -0.01(-1.17%)
Nov 20, 2024 1.340 1.340 1.280 1.285 171,147 -0.05(-3.38%)
Nov 19, 2024 1.360 1.360 1.330 1.330 145,003 -0.02(-1.48%)
Nov 18, 2024 1.350 1.410 1.330 1.350 120,749 +0.01(+0.75%)
Nov 15, 2024 1.420 1.420 1.340 1.340 47,433 +0.01(+0.75%)
Nov 14, 2024 1.300 1.400 1.300 1.330 104,934 +0.00(+0.00%)
Nov 13, 2024 1.400 1.400 1.280 1.330 119,776 -0.04(-2.92%)
Nov 12, 2024 1.370 1.490 1.360 1.370 116,379 +0.00(+0.00%)
Nov 11, 2024 1.480 1.480 1.300 1.370 164,720 -0.12(-8.05%)
Nov 08, 2024 1.500 1.520 1.440 1.490 119,262 +0.01(+0.68%)
Nov 07, 2024 1.440 1.500 1.440 1.480 15,422 +0.04(+2.78%)
Nov 06, 2024 1.390 1.450 1.380 1.440 85,751 +0.05(+3.60%)
Nov 05, 2024 1.440 1.500 1.390 1.390 107,995 -0.08(-5.44%)
Nov 04, 2024 1.410 1.500 1.390 1.470 103,821 +0.05(+3.52%)
Nov 01, 2024 1.500 1.510 1.400 1.420 1,057,775 -0.05(-3.40%)
Oct 31, 2024 1.520 1.520 1.470 1.470 134,367 -0.05(-3.29%)
Oct 30, 2024 1.570 1.580 1.510 1.520 75,676 -0.05(-3.18%)
Oct 29, 2024 1.570 1.590 1.560 1.570 35,173 -0.03(-1.88%)
Oct 28, 2024 1.610 1.640 1.550 1.600 67,492 +0.00(+0.00%)
Oct 25, 2024 1.650 1.680 1.590 1.600 25,130 -0.03(-1.84%)
Oct 24, 2024 1.700 1.700 1.620 1.630 101,130 -0.07(-4.12%)
Oct 23, 2024 1.700 1.700 1.660 1.700 51,587 +0.02(+1.19%)
Oct 22, 2024 1.730 1.730 1.670 1.680 34,556 -0.02(-1.18%)
Oct 21, 2024 1.760 1.760 1.680 1.700 196,329 -0.01(-0.58%)
Oct 18, 2024 1.650 1.730 1.650 1.710 120,707 +0.06(+3.64%)
Oct 17, 2024 1.600 1.670 1.570 1.650 195,763 +0.08(+5.10%)
Oct 16, 2024 1.570 1.600 1.560 1.570 252,716 +0.00(+0.00%)
Oct 15, 2024 1.520 1.570 1.500 1.570 142,592 +0.07(+4.67%)
Oct 11, 2024 1.500 0 +0.02(+1.35%)
Oct 10, 2024 1.460 1.480 1.460 1.480 27,100 +0.02(+1.37%)
Oct 09, 2024 1.470 1.480 1.460 1.460 27,498 -0.02(-1.35%)
Oct 08, 2024 1.490 1.490 1.470 1.480 22,380 +0.00(+0.00%)
Oct 07, 2024 1.480 1.500 1.470 1.480 91,200 +0.00(+0.00%)
Oct 04, 2024 1.500 1.500 1.480 1.480 7,270 +0.00(+0.00%)
Oct 03, 2024 1.560 1.560 1.480 1.480 28,307 -0.07(-4.52%)
Oct 02, 2024 1.490 1.550 1.490 1.550 75,288 +0.06(+4.03%)
Oct 01, 2024 1.500 1.500 1.480 1.490 125,856 -0.01(-0.67%)
Sep 30, 2024 1.520 1.540 1.500 1.500 71,808 -0.04(-2.60%)
Sep 27, 2024 1.440 1.560 1.430 1.540 140,827 +0.10(+6.94%)
Sep 26, 2024 1.550 1.550 1.440 1.440 138,210 -0.10(-6.49%)
Sep 25, 2024 1.520 1.540 1.510 1.540 57,579 +0.02(+1.32%)
Sep 24, 2024 1.520 1.550 1.510 1.520 106,292 -0.03(-1.94%)
Sep 23, 2024 1.530 1.550 1.520 1.550 24,558 +0.00(+0.00%)
Sep 20, 2024 1.540 1.550 1.520 1.550 54,618 +0.00(+0.00%)
Sep 19, 2024 1.550 1.550 1.510 1.550 120,319 +0.00(+0.00%)
Sep 18, 2024 1.550 1.560 1.530 1.550 23,118 +0.00(+0.00%)
Sep 17, 2024 1.550 1.550 1.520 1.550 25,163 +0.05(+3.33%)
Sep 16, 2024 1.490 1.560 1.490 1.500 73,194 +0.01(+0.67%)
Sep 13, 2024 1.460 1.490 1.460 1.490 27,904 +0.05(+3.47%)
Sep 12, 2024 1.480 1.480 1.430 1.440 50,977 -0.01(-0.35%)
Sep 11, 2024 1.410 1.460 1.410 1.445 85,840 +0.01(+0.35%)
Sep 10, 2024 1.470 1.500 1.430 1.440 207,950 +0.00(+0.00%)
Sep 09, 2024 1.450 1.500 1.420 1.440 160,945 -0.01(-0.69%)
Sep 06, 2024 1.440 1.470 1.430 1.450 737,106 -0.01(-0.68%)
Sep 05, 2024 1.420 1.470 1.410 1.460 73,711 +0.03(+2.10%)
Sep 04, 2024 1.550 1.550 1.430 1.430 908,477 -0.13(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.