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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:OGN)

2.340 +0.060 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 2.310 2.370 2.280 2.340 75,693 +0.06(+2.63%)
Sep 12, 2025 2.060 2.290 2.060 2.280 162,980 +0.22(+10.68%)
Sep 11, 2025 2.000 2.060 2.000 2.060 52,825 +0.06(+3.00%)
Sep 10, 2025 1.970 2.040 1.940 2.000 64,570 +0.05(+2.56%)
Sep 09, 2025 1.950 1.980 1.940 1.950 38,272 +0.00(+0.00%)
Sep 08, 2025 1.890 1.950 1.890 1.950 192,791 +0.08(+4.28%)
Sep 05, 2025 1.860 1.880 1.800 1.870 63,564 +0.07(+3.89%)
Sep 04, 2025 1.880 1.900 1.780 1.800 33,081 -0.08(-4.26%)
Sep 03, 2025 1.820 1.880 1.790 1.880 134,393 +0.12(+6.82%)
Sep 02, 2025 1.770 1.800 1.740 1.760 157,269 +0.04(+2.33%)
Aug 29, 2025 1.720 0 +0.01(+0.58%)
Aug 28, 2025 1.700 1.730 1.700 1.710 34,800 +0.03(+1.79%)
Aug 27, 2025 1.720 1.720 1.680 1.680 47,123 -0.04(-2.33%)
Aug 26, 2025 1.720 1.720 1.720 1.720 11,049 +0.00(+0.00%)
Aug 25, 2025 1.720 1.720 1.700 1.720 92,462 +0.01(+0.58%)
Aug 22, 2025 1.720 1.720 1.710 1.710 88,087 -0.01(-0.58%)
Aug 21, 2025 1.720 1.720 1.700 1.720 109,006 +0.00(+0.00%)
Aug 20, 2025 1.700 1.730 1.700 1.720 20,515 +0.00(+0.00%)
Aug 19, 2025 1.740 1.740 1.700 1.720 60,274 -0.02(-1.15%)
Aug 18, 2025 1.740 1.750 1.720 1.740 56,809 +0.00(+0.00%)
Aug 15, 2025 1.720 1.750 1.710 1.740 60,740 +0.03(+1.75%)
Aug 14, 2025 1.720 1.750 1.700 1.710 133,160 -0.03(-1.72%)
Aug 13, 2025 1.780 1.780 1.730 1.740 42,117 +0.00(+0.00%)
Aug 12, 2025 1.790 1.790 1.740 1.740 53,186 -0.04(-2.25%)
Aug 11, 2025 1.770 1.790 1.770 1.780 24,422 -0.01(-0.56%)
Aug 08, 2025 1.800 1.800 1.750 1.790 63,637 +0.00(+0.00%)
Aug 07, 2025 1.790 1.790 1.760 1.790 28,801 +0.02(+1.13%)
Aug 06, 2025 1.770 1.820 1.770 1.770 48,001 -0.02(-1.12%)
Aug 05, 2025 1.730 1.800 1.730 1.790 70,015 +0.05(+2.87%)
Aug 01, 2025 1.740 0 +0.02(+1.16%)
Jul 31, 2025 1.730 1.740 1.720 1.720 25,735 +0.01(+0.58%)
Jul 30, 2025 1.740 1.740 1.710 1.710 34,372 -0.02(-1.16%)
Jul 29, 2025 1.770 1.790 1.710 1.730 575,123 -0.03(-1.70%)
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%)
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.