OGNNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.32	2.48	2.32	2.41	2.41	2.42%	71,615
Mar 26, 2026	2.29	2.40	2.29	2.35	2.35	2.30%	101,760
Mar 25, 2026	2.42	2.42	2.30	2.30	2.30	0.61%	114,597
Mar 24, 2026	2.17	2.38	2.14	2.29	2.29	5.83%	152,394
Mar 23, 2026	2.00	2.23	1.99	2.16	2.16	8.00%	74,792
Mar 20, 2026	2.02	2.15	1.97	2.00	2.00	-0.79%	96,223
Mar 19, 2026	2.17	2.24	1.93	2.02	2.02	-10.40%	173,532
Mar 18, 2026	2.30	2.30	2.24	2.25	2.25	-0.44%	36,723
Mar 17, 2026	2.20	2.35	2.20	2.26	2.26	-0.92%	80,237
Mar 16, 2026	2.28	2.39	2.26	2.28	2.28	-3.76%	127,055
Mar 13, 2026	2.44	2.46	2.32	2.37	2.37	-3.62%	53,491
Mar 12, 2026	2.56	2.57	2.46	2.46	2.46	-4.02%	46,455
Mar 11, 2026	2.60	2.65	2.55	2.56	2.56	-2.21%	69,918
Mar 10, 2026	2.76	2.76	2.58	2.62	2.62	-0.15%	57,605
Mar 9, 2026	2.77	2.77	2.54	2.62	2.62	0.15%	37,367
Mar 6, 2026	2.50	2.66	2.48	2.62	2.62	3.07%	63,123
Mar 5, 2026	2.66	2.74	2.47	2.54	2.54	-2.23%	96,377
Mar 4, 2026	2.54	2.60	2.43	2.60	2.60	5.86%	94,801
Mar 3, 2026	2.51	2.51	2.44	2.46	2.46	-4.58%	25,851
Mar 2, 2026	2.55	2.60	2.46	2.57	2.57	4.63%	40,212
Feb 27, 2026	2.58	2.58	2.42	2.46	2.46	-0.40%	29,024
Feb 26, 2026	2.57	2.59	2.43	2.47	2.47	-2.14%	45,028
Feb 25, 2026	2.50	2.54	2.47	2.52	2.52	3.32%	13,947
Feb 24, 2026	2.42	2.50	2.42	2.44	2.44	2.35%	24,423
Feb 23, 2026	2.46	2.51	2.37	2.39	2.39	-0.87%	81,213
Feb 20, 2026	2.33	2.45	2.30	2.41	2.41	3.84%	56,861
Feb 19, 2026	2.40	2.49	2.29	2.32	2.32	-2.32%	38,408
Feb 18, 2026	2.30	2.40	2.30	2.37	2.37	3.49%	66,550
Feb 17, 2026	2.31	2.34	2.25	2.29	2.29	-0.13%	25,514
Feb 13, 2026	2.20	2.31	2.20	2.30	2.30	2.18%	80,150
Feb 12, 2026	2.45	2.45	2.23	2.25	2.25	-2.26%	36,230
Feb 11, 2026	2.24	2.36	2.24	2.30	2.30	-1.71%	56,803
Feb 10, 2026	2.26	2.37	2.26	2.34	2.34	-1.27%	42,028
Feb 9, 2026	2.35	2.48	2.33	2.37	2.37	3.04%	57,850
Feb 6, 2026	2.32	2.41	2.30	2.30	2.30	1.77%	26,777
Feb 5, 2026	2.23	2.40	2.20	2.26	2.26	-6.80%	92,601
Feb 4, 2026	2.48	2.57	2.42	2.43	2.43	-2.41%	29,620
Feb 3, 2026	2.38	2.57	2.38	2.49	2.49	3.63%	56,476
Feb 2, 2026	2.49	2.51	2.35	2.40	2.40	1.61%	76,297
Jan 30, 2026	2.46	2.49	2.32	2.36	2.36	-3.67%	112,247
Jan 29, 2026	2.35	2.45	2.33	2.45	2.45	3.81%	98,594
Jan 28, 2026	2.50	2.50	2.34	2.36	2.36	-4.07%	68,530
Jan 27, 2026	2.50	2.56	2.34	2.46	2.46	-2.07%	102,973
Jan 26, 2026	2.70	2.70	2.50	2.51	2.51	-5.39%	175,398
Jan 23, 2026	2.74	2.81	2.64	2.66	2.66	-3.45%	102,609
Jan 22, 2026	2.64	2.75	2.54	2.75	2.75	7.00%	89,478
Jan 21, 2026	2.66	2.74	2.51	2.57	2.57	-1.68%	101,050
Jan 20, 2026	2.79	2.79	2.51	2.61	2.61	-3.90%	162,592
Jan 16, 2026	2.60	2.75	2.60	2.72	2.72	0.89%	119,159
Jan 15, 2026	2.60	2.72	2.60	2.70	2.70	-0.66%	85,242