OGNNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.48	2.54	2.40	2.45	2.45	-0.99%	26,159
Jun 25, 2026	2.37	2.49	2.37	2.47	2.47	4.57%	22,601
Jun 24, 2026	2.35	2.43	2.32	2.36	2.36	1.37%	32,307
Jun 23, 2026	2.46	2.46	2.33	2.33	2.33	-2.92%	15,214
Jun 22, 2026	2.43	2.55	2.36	2.40	2.40	4.26%	56,123
Jun 18, 2026	2.40	2.42	2.30	2.30	2.30	-4.95%	25,442
Jun 17, 2026	2.43	2.49	2.41	2.42	2.42	1.76%	36,464
Jun 16, 2026	2.25	2.56	2.24	2.38	2.38	1.71%	60,684
Jun 15, 2026	2.60	2.60	2.33	2.34	2.34	-4.49%	57,578
Jun 12, 2026	2.41	2.49	2.38	2.45	2.45	1.66%	24,838
Jun 11, 2026	2.31	2.45	2.31	2.41	2.41	7.11%	27,976
Jun 10, 2026	2.32	2.32	2.18	2.25	2.25	0.90%	39,810
Jun 9, 2026	2.29	2.38	2.18	2.23	2.23	-3.44%	60,324
Jun 8, 2026	2.26	2.32	2.20	2.31	2.31	1.74%	94,276
Jun 5, 2026	2.35	2.37	2.20	2.27	2.27	-3.40%	69,058
Jun 4, 2026	2.40	2.41	2.34	2.35	2.35	-0.93%	48,985
Jun 3, 2026	2.43	2.44	2.36	2.37	2.37	-2.65%	14,325
Jun 2, 2026	2.31	2.49	2.31	2.44	2.44	-1.89%	17,944
Jun 1, 2026	2.65	2.65	2.48	2.48	2.48	-4.85%	30,781
May 29, 2026	2.61	2.65	2.61	2.61	2.61	0.66%	18,654
May 28, 2026	2.44	2.60	2.44	2.59	2.59	6.27%	51,795
May 27, 2026	2.41	2.48	2.40	2.44	2.44	-1.21%	25,773
May 26, 2026	2.34	2.50	2.34	2.47	2.47	7.34%	96,530
May 22, 2026	2.31	2.35	2.29	2.30	2.30	-0.39%	16,272
May 21, 2026	2.43	2.43	2.30	2.31	2.31	-3.14%	46,582
May 20, 2026	2.41	2.42	2.38	2.39	2.39	-0.21%	19,538
May 19, 2026	2.48	2.48	2.37	2.39	2.39	-2.32%	70,681
May 18, 2026	2.50	2.51	2.41	2.45	2.45	-1.34%	48,507
May 15, 2026	2.54	2.54	2.48	2.48	2.48	-3.88%	11,380
May 14, 2026	2.71	2.71	2.58	2.58	2.58	-	25,218
May 13, 2026	2.65	2.65	2.56	2.58	2.58	-1.90%	23,608
May 12, 2026	2.58	2.65	2.51	2.63	2.63	-1.50%	27,719
May 11, 2026	2.65	2.67	2.55	2.67	2.67	4.87%	55,167
May 8, 2026	2.52	2.55	2.50	2.55	2.55	0.39%	16,826
May 7, 2026	2.55	2.57	2.51	2.54	2.54	-1.32%	52,603
May 6, 2026	2.44	2.60	2.44	2.57	2.57	4.05%	51,299
May 5, 2026	2.42	2.53	2.40	2.47	2.47	0.41%	34,658
May 4, 2026	2.66	2.80	2.45	2.46	2.46	-10.55%	130,342
May 1, 2026	2.69	2.80	2.57	2.75	2.75	3.19%	27,527
Apr 30, 2026	2.65	2.70	2.58	2.67	2.67	2.11%	35,636
Apr 29, 2026	2.80	2.85	2.55	2.61	2.61	-4.04%	69,194
Apr 28, 2026	2.70	2.72	2.65	2.72	2.72	2.64%	111,692
Apr 27, 2026	2.49	2.85	2.49	2.65	2.65	-0.08%	13,765
Apr 24, 2026	2.60	2.69	2.60	2.65	2.65	1.37%	10,323
Apr 23, 2026	2.45	2.72	2.45	2.62	2.62	-1.91%	16,728
Apr 22, 2026	2.61	2.70	2.61	2.67	2.67	2.18%	20,469
Apr 21, 2026	2.85	2.85	2.50	2.61	2.61	-6.12%	34,565
Apr 20, 2026	2.85	2.86	2.74	2.78	2.78	-2.04%	27,453
Apr 17, 2026	2.78	2.90	2.77	2.84	2.84	1.36%	57,382
Apr 16, 2026	2.85	2.86	2.80	2.80	2.80	-1.41%	14,866