Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

(TSV:OGN)

3.220 +0.070 (+2.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 3.190 3.240 3.170 3.220 29,561 +0.07(+2.22%)
Feb 06, 2026 3.270 3.270 3.100 3.150 19,652 +0.05(+1.61%)
Feb 05, 2026 3.240 3.240 3.000 3.100 76,563 -0.23(-6.91%)
Feb 04, 2026 3.530 3.530 3.270 3.330 19,044 -0.10(-2.92%)
Feb 03, 2026 3.340 3.530 3.340 3.430 31,546 +0.14(+4.26%)
Feb 02, 2026 3.240 3.350 3.210 3.290 26,855 +0.08(+2.49%)
Jan 30, 2026 3.300 3.300 3.180 3.210 106,055 -0.10(-3.02%)
Jan 29, 2026 3.180 3.310 3.180 3.310 55,608 +0.11(+3.44%)
Jan 28, 2026 3.350 3.380 3.140 3.200 40,071 -0.12(-3.61%)
Jan 27, 2026 3.440 3.450 3.160 3.320 61,468 -0.11(-3.21%)
Jan 26, 2026 3.670 3.670 3.430 3.430 72,290 -0.20(-5.51%)
Jan 23, 2026 3.800 3.850 3.600 3.630 47,336 -0.17(-4.47%)
Jan 22, 2026 3.640 3.800 3.480 3.800 53,928 +0.16(+4.40%)
Jan 21, 2026 3.610 3.750 3.460 3.640 80,394 +0.01(+0.28%)
Jan 20, 2026 3.450 3.650 3.450 3.630 66,363 +0.22(+6.45%)
Jan 19, 2026 3.800 3.800 3.400 3.410 31,132 -0.39(-10.26%)
Jan 16, 2026 3.750 3.840 3.690 3.800 40,530 +0.05(+1.33%)
Jan 15, 2026 3.750 3.775 3.700 3.750 24,700 +0.01(+0.27%)
Jan 14, 2026 3.640 3.780 3.350 3.740 60,845 +0.06(+1.63%)
Jan 13, 2026 4.040 4.050 3.600 3.680 123,147 -0.32(-8.00%)
Jan 12, 2026 3.500 4.000 3.500 4.000 112,756 +0.59(+17.30%)
Jan 09, 2026 3.160 3.490 3.160 3.410 69,266 +0.25(+7.91%)
Jan 08, 2026 3.200 3.250 3.150 3.160 50,438 +0.04(+1.28%)
Jan 07, 2026 2.850 3.130 2.830 3.120 79,389 +0.27(+9.47%)
Jan 06, 2026 2.780 2.850 2.780 2.850 32,389 +0.06(+2.15%)
Jan 05, 2026 2.680 2.790 2.650 2.790 51,123 +0.14(+5.28%)
Jan 02, 2026 2.570 2.650 2.570 2.650 60,443 +0.06(+2.32%)
Dec 31, 2025 2.590 0 +0.01(+0.39%)
Dec 30, 2025 2.550 2.600 2.550 2.580 46,419 +0.05(+1.98%)
Dec 29, 2025 2.520 2.550 2.510 2.530 46,989 +0.04(+1.61%)
Dec 24, 2025 2.490 0 -0.02(-0.80%)
Dec 23, 2025 2.530 2.540 2.480 2.510 15,757 -0.01(-0.40%)
Dec 22, 2025 2.400 2.520 2.320 2.520 30,806 +0.18(+7.69%)
Dec 19, 2025 2.390 2.390 2.330 2.340 13,335 +0.00(+0.00%)
Dec 18, 2025 2.320 2.350 2.320 2.340 14,915 +0.03(+1.30%)
Dec 17, 2025 2.310 2.340 2.310 2.310 16,509 -0.02(-0.86%)
Dec 16, 2025 2.400 2.400 2.300 2.330 28,364 +0.00(+0.00%)
Dec 15, 2025 2.470 2.470 2.300 2.330 37,763 +0.01(+0.43%)
Dec 12, 2025 2.440 2.470 2.320 2.320 30,396 -0.12(-4.92%)
Dec 11, 2025 2.390 2.450 2.390 2.440 23,109 -0.01(-0.41%)
Dec 10, 2025 2.380 2.450 2.380 2.450 34,940 +0.07(+2.94%)
Dec 09, 2025 2.400 2.420 2.340 2.380 23,627 +0.04(+1.71%)
Dec 08, 2025 2.390 2.470 2.340 2.340 12,799 -0.06(-2.50%)
Dec 05, 2025 2.570 2.570 2.400 2.400 7,832 -0.03(-1.23%)
Dec 04, 2025 2.450 2.465 2.430 2.430 8,475 -0.04(-1.62%)
Dec 03, 2025 2.480 2.500 2.460 2.470 4,245 -0.01(-0.40%)
Dec 02, 2025 2.580 2.580 2.440 2.480 12,718 -0.11(-4.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.