OGEN(OGEN)
OGEN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $0.52 | $0.55 | $0.51 | $0.51 | 22,322 |
| 8/10/2026 | $0.55 | $0.57 | $0.50 | $0.55 | 33,106 |
| 8/7/2026 | $0.55 | $0.55 | $0.54 | $0.55 | 13,956 |
| 8/6/2026 | $0.54 | $0.55 | $0.54 | $0.54 | 18,607 |
| 8/5/2026 | $0.54 | $0.56 | $0.53 | $0.54 | 13,529 |
| 8/4/2026 | $0.52 | $0.56 | $0.49 | $0.55 | 23,302 |
| 8/3/2026 | $0.50 | $0.53 | $0.50 | $0.53 | 42,847 |
| 7/31/2026 | $0.51 | $0.51 | $0.49 | $0.50 | 41,600 |
| 7/30/2026 | $0.50 | $0.50 | $0.48 | $0.49 | 16,026 |
| 7/29/2026 | $0.50 | $0.51 | $0.50 | $0.50 | 8,400 |
| 7/28/2026 | $0.53 | $0.53 | $0.49 | $0.50 | 26,350 |
| 7/27/2026 | $0.52 | $0.53 | $0.50 | $0.50 | 16,173 |
| 7/24/2026 | $0.52 | $0.54 | $0.51 | $0.51 | 13,436 |
| 7/23/2026 | $0.56 | $0.59 | $0.51 | $0.51 | 15,564 |
| 7/22/2026 | $0.50 | $0.55 | $0.49 | $0.53 | 62,300 |
| 7/21/2026 | $0.53 | $0.55 | $0.53 | $0.54 | 35,400 |
| 7/20/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 9,455 |
| 7/17/2026 | $0.56 | $0.56 | $0.54 | $0.55 | 29,953 |
| 7/16/2026 | $0.58 | $0.58 | $0.56 | $0.56 | 25,244 |
| 7/15/2026 | $0.59 | $0.59 | $0.56 | $0.56 | 20,143 |
| 7/14/2026 | $0.57 | $0.60 | $0.55 | $0.57 | 20,300 |
| 7/13/2026 | $0.59 | $0.59 | $0.57 | $0.57 | 11,600 |
| 7/10/2026 | $0.58 | $0.60 | $0.58 | $0.59 | 11,310 |
| 7/9/2026 | $0.57 | $0.59 | $0.57 | $0.58 | 15,772 |
| 7/8/2026 | $0.58 | $0.59 | $0.57 | $0.59 | 18,818 |
| 7/7/2026 | $0.59 | $0.59 | $0.57 | $0.57 | 35,000 |
| 7/6/2026 | $0.59 | $0.61 | $0.57 | $0.58 | 34,120 |
| 7/2/2026 | $0.61 | $0.61 | $0.55 | $0.58 | 35,582 |
| 7/1/2026 | $0.58 | $0.61 | $0.58 | $0.61 | 70,522 |
| 6/30/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 48,531 |
| 6/29/2026 | $0.59 | $0.59 | $0.58 | $0.59 | 44,800 |
| 6/26/2026 | $0.57 | $0.59 | $0.55 | $0.59 | 39,443 |
| 6/25/2026 | $0.58 | $0.59 | $0.57 | $0.57 | 29,663 |
| 6/24/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 31,200 |
| 6/23/2026 | $0.59 | $0.60 | $0.57 | $0.59 | 24,264 |
| 6/22/2026 | $0.57 | $0.61 | $0.56 | $0.58 | 71,150 |
| 6/18/2026 | $0.62 | $0.62 | $0.55 | $0.55 | 94,049 |
| 6/17/2026 | $0.60 | $0.63 | $0.60 | $0.61 | 26,428 |
| 6/16/2026 | $0.59 | $0.62 | $0.59 | $0.61 | 50,890 |
| 6/15/2026 | $0.62 | $0.63 | $0.61 | $0.62 | 49,500 |
| 6/12/2026 | $0.60 | $0.62 | $0.60 | $0.62 | 28,100 |
| 6/11/2026 | $0.59 | $0.62 | $0.59 | $0.62 | 50,144 |
| 6/10/2026 | $0.60 | $0.60 | $0.58 | $0.59 | 44,100 |
| 6/9/2026 | $0.59 | $0.60 | $0.58 | $0.60 | 24,700 |
| 6/8/2026 | $0.61 | $0.61 | $0.58 | $0.60 | 24,728 |
| 6/5/2026 | $0.63 | $0.63 | $0.59 | $0.59 | 27,164 |
| 6/4/2026 | $0.58 | $0.62 | $0.58 | $0.60 | 29,062 |
| 6/3/2026 | $0.60 | $0.62 | $0.57 | $0.61 | 43,700 |
| 6/2/2026 | $0.61 | $0.63 | $0.60 | $0.61 | 70,300 |
| 6/1/2026 | $0.61 | $0.64 | $0.60 | $0.60 | 244,400 |
| 5/29/2026 | $0.61 | $0.61 | $0.57 | $0.61 | 26,200 |
| 5/28/2026 | $0.58 | $0.61 | $0.58 | $0.60 | 75,308 |
| 5/27/2026 | $0.65 | $0.65 | $0.58 | $0.59 | 35,287 |
| 5/26/2026 | $0.60 | $0.60 | $0.58 | $0.59 | 44,717 |
| 5/22/2026 | $0.59 | $0.61 | $0.59 | $0.60 | 35,509 |
| 5/21/2026 | $0.58 | $0.60 | $0.57 | $0.59 | 48,400 |
| 5/20/2026 | $0.57 | $0.60 | $0.56 | $0.58 | 43,885 |
| 5/19/2026 | $0.59 | $0.59 | $0.57 | $0.57 | 14,300 |
| 5/18/2026 | $0.59 | $0.62 | $0.57 | $0.57 | 58,051 |
| 5/15/2026 | $0.57 | $0.62 | $0.56 | $0.59 | 52,100 |
| 5/14/2026 | $0.56 | $0.60 | $0.56 | $0.57 | 85,931 |
| 5/13/2026 | $0.57 | $0.58 | $0.55 | $0.57 | 70,400 |