Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(TSV: OGN )

1.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 1.570 1.580 1.490 1.560 68,941 -0.02(-1.27%)
Aug 30, 2024 1.580 0 +0.09(+6.04%)
Aug 29, 2024 1.430 1.530 1.430 1.490 75,955 +0.07(+4.93%)
Aug 28, 2024 1.400 1.430 1.400 1.420 32,686 +0.01(+0.71%)
Aug 27, 2024 1.410 1.410 1.380 1.410 56,444 +0.01(+0.71%)
Aug 26, 2024 1.380 1.410 1.380 1.400 26,634 +0.02(+1.45%)
Aug 23, 2024 1.390 1.420 1.380 1.380 17,300 -0.01(-0.72%)
Aug 22, 2024 1.400 1.410 1.380 1.390 47,957 -0.01(-0.71%)
Aug 21, 2024 1.370 1.400 1.370 1.400 116,879 +0.02(+1.45%)
Aug 20, 2024 1.400 1.400 1.370 1.380 48,835 +0.00(+0.00%)
Aug 19, 2024 1.420 1.440 1.380 1.380 99,077 -0.03(-2.13%)
Aug 16, 2024 1.440 1.460 1.400 1.410 155,885 -0.03(-2.08%)
Aug 15, 2024 1.420 1.450 1.400 1.440 15,833 +0.04(+2.86%)
Aug 14, 2024 1.400 1.440 1.380 1.400 118,358 +0.00(+0.00%)
Aug 13, 2024 1.360 1.400 1.350 1.400 155,240 +0.05(+3.70%)
Aug 12, 2024 1.370 1.380 1.350 1.350 212,343 -0.01(-0.74%)
Aug 09, 2024 1.370 1.370 1.320 1.360 87,400 +0.02(+1.49%)
Aug 08, 2024 1.350 1.350 1.300 1.340 101,697 -0.01(-0.74%)
Aug 07, 2024 1.300 1.370 1.300 1.350 418,048 +0.03(+2.27%)
Aug 06, 2024 1.260 1.330 1.240 1.320 181,576 +0.05(+3.94%)
Aug 02, 2024 1.270 0 -0.05(-3.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.