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)

1.760 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 1.790 1.790 1.760 1.760 58,932 -0.01(-0.56%)
Jul 25, 2025 1.770 1.790 1.750 1.770 317,615 +0.01(+0.57%)
Jul 24, 2025 1.790 1.790 1.750 1.760 55,556 -0.03(-1.68%)
Jul 23, 2025 1.770 1.800 1.750 1.790 87,443 -0.01(-0.56%)
Jul 22, 2025 1.820 1.820 1.750 1.800 105,162 +0.05(+2.86%)
Jul 21, 2025 1.660 1.840 1.630 1.750 125,915 +0.14(+8.70%)
Jul 18, 2025 1.680 1.690 1.560 1.610 128,310 +0.01(+0.63%)
Jul 17, 2025 1.750 1.750 1.580 1.600 137,831 +0.09(+5.96%)
Jul 16, 2025 1.620 1.630 1.490 1.510 150,913 -0.06(-3.82%)
Jul 15, 2025 1.600 1.650 1.560 1.570 30,277 +0.08(+5.37%)
Jul 14, 2025 1.550 1.550 1.480 1.490 114,561 -0.02(-1.32%)
Jul 11, 2025 1.770 1.840 1.510 1.510 242,779 -0.46(-23.35%)
Jul 09, 2025 1.970 0 +0.06(+3.14%)
Jul 08, 2025 2.020 2.020 1.910 1.910 100,113 -0.10(-4.98%)
Jul 07, 2025 2.100 2.100 1.970 2.010 72,784 -0.07(-3.37%)
Jul 04, 2025 1.970 2.150 1.990 2.080 169,901 +0.11(+5.58%)
Jul 03, 2025 1.970 1.970 1.950 1.970 157,743 +0.00(+0.00%)
Jul 02, 2025 1.910 1.980 1.910 1.970 286,373 +0.06(+3.14%)
Jun 30, 2025 1.910 0 -0.01(-0.52%)
Jun 27, 2025 1.910 1.920 1.920 8,200 +0.03(+1.59%)
Jun 26, 2025 1.940 1.940 1.890 1.890 29,769 +0.00(+0.00%)
Jun 25, 2025 1.920 1.920 1.890 1.890 46,007 -0.03(-1.56%)
Jun 24, 2025 1.940 1.950 1.910 1.920 58,846 -0.01(-0.52%)
Jun 23, 2025 1.930 1.980 1.910 1.930 626,330 +0.01(+0.52%)
Jun 20, 2025 1.930 1.940 1.915 1.920 741,618 +0.01(+0.52%)
Jun 19, 2025 1.930 1.930 1.910 1.910 117,532 +0.00(+0.00%)
Jun 18, 2025 1.930 1.955 1.910 1.910 100,002 -0.02(-1.04%)
Jun 17, 2025 1.920 1.940 1.910 1.930 246,316 +0.01(+0.52%)
Jun 16, 2025 1.960 1.960 1.920 1.920 57,653 -0.04(-1.79%)
Jun 13, 2025 1.950 1.960 1.940 1.955 263,710 +0.02(+0.77%)
Jun 12, 2025 1.950 1.950 1.930 1.940 41,435 +0.00(+0.00%)
Jun 11, 2025 1.930 1.940 1.920 1.940 29,430 -0.01(-0.51%)
Jun 10, 2025 1.930 1.950 1.920 1.950 35,904 +0.02(+1.04%)
Jun 09, 2025 1.950 1.950 1.910 1.930 136,452 -0.03(-1.28%)
Jun 06, 2025 1.970 1.970 1.950 1.955 116,077 -0.01(-0.76%)
Jun 05, 2025 1.950 1.980 1.950 1.970 110,388 +0.03(+1.55%)
Jun 04, 2025 1.900 1.940 1.890 1.940 121,487 +0.04(+2.11%)
Jun 03, 2025 1.860 1.910 1.860 1.900 98,604 +0.01(+0.53%)
Jun 02, 2025 1.840 1.910 1.830 1.890 300,874 +0.05(+2.72%)
May 30, 2025 1.850 1.850 1.830 1.840 54,354 +0.00(+0.00%)
May 29, 2025 1.840 1.850 1.835 1.840 18,473 -0.00(-0.27%)
May 28, 2025 1.840 1.845 1.830 1.845 15,736 +0.00(+0.27%)
May 27, 2025 1.840 1.850 1.800 1.840 384,507 +0.01(+0.55%)
May 26, 2025 1.840 1.840 1.810 1.830 38,305 +0.00(+0.00%)
May 23, 2025 1.810 1.840 1.810 1.830 104,600 +0.01(+0.55%)
May 22, 2025 1.830 1.840 1.820 1.820 85,918 -0.00(-0.27%)
May 21, 2025 1.810 1.825 1.800 1.825 184,515 +0.01(+0.83%)
May 20, 2025 1.810 1.820 1.800 1.810 57,695 +0.01(+0.56%)
May 16, 2025 1.800 0 -0.02(-1.10%)
May 15, 2025 1.810 1.840 1.800 1.820 57,693 +0.01(+0.55%)
May 14, 2025 1.830 1.850 1.810 1.810 63,440 -0.01(-0.55%)
May 13, 2025 1.850 1.850 1.800 1.820 47,300 -0.01(-0.55%)
May 12, 2025 1.830 1.850 1.810 1.830 124,062 +0.00(+0.00%)
May 09, 2025 1.830 1.860 1.830 1.830 86,882 -0.03(-1.61%)
May 08, 2025 1.840 1.860 1.830 1.860 206,210 +0.00(+0.00%)
May 07, 2025 1.840 1.860 1.830 1.860 124,335 +0.01(+0.54%)
May 06, 2025 1.820 1.860 1.820 1.850 27,466 +0.02(+1.09%)
May 05, 2025 1.810 1.840 1.810 1.830 303,273 +0.04(+2.23%)
May 02, 2025 1.770 1.820 1.770 1.790 381,981 +0.01(+0.56%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.