OGNNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.75	2.90	2.59	2.90	2.90	12.19%	96,258
Aug 7, 2026	2.74	2.74	2.57	2.59	2.58	0.92%	29,436
Aug 6, 2026	2.65	2.66	2.54	2.56	2.56	-2.99%	37,469
Aug 5, 2026	2.45	2.64	2.45	2.64	2.64	6.02%	45,496
Aug 4, 2026	2.60	2.72	2.41	2.49	2.49	-3.30%	40,799
Aug 3, 2026	2.57	2.59	2.54	2.58	2.58	3.25%	17,873
Jul 31, 2026	2.43	2.69	2.43	2.49	2.49	-2.73%	23,542
Jul 30, 2026	2.41	2.62	2.41	2.56	2.56	5.95%	25,472
Jul 29, 2026	2.65	2.65	2.41	2.42	2.42	-2.02%	25,272
Jul 28, 2026	2.48	2.50	2.39	2.47	2.47	-2.95%	32,885
Jul 27, 2026	2.50	2.58	2.50	2.55	2.55	3.25%	24,909
Jul 24, 2026	2.56	2.56	2.46	2.47	2.47	-2.76%	37,533
Jul 23, 2026	2.60	2.73	2.51	2.54	2.54	-0.59%	22,705
Jul 22, 2026	2.45	2.70	2.45	2.55	2.55	4.29%	64,633
Jul 21, 2026	2.46	2.53	2.39	2.45	2.45	1.66%	40,970
Jul 20, 2026	2.40	2.47	2.39	2.41	2.41	-2.12%	24,883
Jul 17, 2026	2.41	2.47	2.41	2.46	2.46	1.95%	8,793
Jul 16, 2026	2.41	2.45	2.39	2.41	2.41	-0.37%	30,135
Jul 15, 2026	2.46	2.46	2.41	2.42	2.42	0.50%	20,403
Jul 14, 2026	2.37	2.49	2.37	2.41	2.41	1.99%	25,920
Jul 13, 2026	2.43	2.43	2.26	2.36	2.36	-1.69%	71,589
Jul 10, 2026	2.49	2.49	2.40	2.40	2.40	0.40%	18,194
Jul 9, 2026	2.35	2.45	2.35	2.39	2.39	0.25%	61,644
Jul 8, 2026	2.42	2.43	2.37	2.39	2.39	-1.65%	76,668
Jul 7, 2026	2.60	2.64	2.43	2.43	2.43	-8.14%	72,687
Jul 6, 2026	2.71	2.71	2.57	2.64	2.64	-0.99%	30,456
Jul 2, 2026	2.54	2.70	2.54	2.67	2.67	3.96%	38,824
Jul 1, 2026	2.60	2.70	2.50	2.57	2.57	-1.18%	45,792
Jun 30, 2026	2.53	2.60	2.53	2.60	2.60	3.00%	21,795
Jun 29, 2026	2.44	2.54	2.39	2.52	2.52	3.05%	40,812
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