Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OG )

0.0500 UNCHANGED
Last Price Updated: 2:57 PM EST, Nov 21, 2022 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 31, 2018 0.3450 0.3450 0.3300 0.3300 40,500 -0.01(-2.94%)
Jul 30, 2018 0.3400 0.3500 0.3400 0.3400 25,100 -0.01(-4.23%)
Jul 27, 2018 0.3600 0.3600 0.3400 0.3550 77,550 +0.00(+0.00%)
Jul 26, 2018 0.3500 0.3600 0.3400 0.3550 338,500 +0.02(+7.58%)
Jul 25, 2018 0.3450 0.3450 0.3200 0.3300 52,853 -0.02(-7.04%)
Jul 24, 2018 0.3600 0.3600 0.3450 0.3550 130,583 -0.03(-6.58%)
Jul 23, 2018 0.3900 0.3900 0.3600 0.3800 138,775 -0.03(-7.32%)
Jul 20, 2018 0.4250 0.4300 0.4100 0.4100 170,799 -0.02(-4.65%)
Jul 19, 2018 0.4400 0.4500 0.4200 0.4300 227,228 +0.00(+0.00%)
Jul 18, 2018 0.4150 0.4300 0.4100 0.4300 131,422 +0.02(+6.17%)
Jul 17, 2018 0.4200 0.4250 0.4000 0.4050 358,634 -0.03(-7.95%)
Jul 16, 2018 0.4050 0.4500 0.4050 0.4400 299,838 +0.05(+14.29%)
Jul 13, 2018 0.4100 0.4100 0.3750 0.3850 346,983 -0.05(-12.50%)
Jul 12, 2018 0.4600 0.4600 0.4350 0.4400 521,330 -0.02(-4.35%)
Jul 11, 2018 0.4500 0.4650 0.4300 0.4600 719,826 +0.01(+1.10%)
Jul 10, 2018 0.4850 0.4850 0.4450 0.4550 811,242 -0.05(-10.78%)
Jul 09, 2018 0.4500 0.5100 0.4400 0.5100 1,200,339 +0.08(+18.60%)
Jul 06, 2018 0.4700 0.5300 0.4150 0.4300 2,446,772 -0.04(-8.51%)
Jul 05, 2018 0.4100 0.4750 0.3900 0.4700 3,365,242 +0.10(+27.03%)
Jul 04, 2018 0.4400 0.4400 0.3700 0.3700 1,297,805 -0.11(-22.92%)
Jul 03, 2018 0.5700 0.5800 0.4350 0.4800 3,136,842 +0.06(+14.29%)
Jun 29, 2018 0.4200 0.4200 0.4200 0 +0.11(+35.48%)
Jun 28, 2018 0.3000 0.3150 0.2700 0.3100 743,275 +0.04(+14.81%)
Jun 27, 2018 0.2350 0.2850 0.2350 0.2700 420,250 +0.05(+22.73%)
Jun 26, 2018 0.2150 0.2200 0.2150 0.2200 61,930 +0.02(+7.32%)
Jun 25, 2018 0.2150 0.2150 0.2050 0.2050 24,550 -0.01(-4.65%)
Jun 21, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 20, 2018 0.2200 0.2200 0.2150 0.2200 40,000 +0.00(+0.00%)
Jun 19, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
Jun 18, 2018 0.2100 0.2100 0.2000 0.2000 2,500 +0.00(+0.00%)
Jun 14, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 12, 2018 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Jun 11, 2018 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+2.50%)
Jun 08, 2018 0.2300 0.2300 0.2000 0.2000 17,500 -0.02(-11.11%)
Jun 07, 2018 0.2200 0.2300 0.2200 0.2250 5,600 -0.01(-6.25%)
Jun 06, 2018 0.2100 0.2400 0.2100 0.2400 10,360 +0.02(+9.09%)
Jun 05, 2018 0.2100 0.2200 0.2100 0.2200 3,000 +0.02(+10.00%)
Jun 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 31, 2018 0.2000 0.2000 0.2000 0.2000 11,500 +0.01(+2.56%)
May 30, 2018 0.1900 0.1950 0.1900 0.1950 22,650 -0.01(-2.50%)
May 29, 2018 0.2050 0.2050 0.1900 0.2000 22,350 -0.01(-4.76%)
May 28, 2018 0.2200 0.2200 0.2100 0.2100 12,000 -0.01(-4.55%)
May 25, 2018 0.2200 0.2200 0.2200 0.2200 26,500 +0.00(+0.00%)
May 24, 2018 0.2150 0.2200 0.2150 0.2200 6,500 +0.01(+4.76%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 6,000 -0.01(-4.55%)
May 22, 2018 0.2200 0.2200 0.2200 0.2200 14,500 +0.01(+4.76%)
May 18, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 17, 2018 0.2200 0.2200 0.2200 0.2200 6,799 +0.00(+0.00%)
May 16, 2018 0.2200 0.2400 0.2200 0.2200 13,000 +0.01(+2.33%)
May 15, 2018 0.2150 0.2150 0.2150 0.2150 3,500 +0.01(+7.50%)
May 14, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
May 11, 2018 0.1950 0.1950 0.1900 0.1900 6,040 -0.01(-2.56%)
May 10, 2018 0.2000 0.2000 0.1900 0.1950 156,830 -0.01(-7.14%)
May 09, 2018 0.2300 0.2300 0.2050 0.2100 38,000 +0.00(+0.00%)
May 08, 2018 0.2200 0.2200 0.2000 0.2100 98,545 -0.01(-4.55%)
May 07, 2018 0.2300 0.2300 0.2200 0.2200 4,010 +0.00(+0.00%)
May 04, 2018 0.2100 0.2300 0.2050 0.2200 8,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.