# Price History for OGN

> End-of-day price history, dividends, and splits for OGN.

Data as of Nov 9, 2026 (end of day).

## OGN quote

| Field | Value |
|---|---|
| Last | 13.85 |
| Change | -0.02 |
| Open | 13.87 |
| Previous | 13.87 |
| High | 13.88 |
| Low | 13.82 |
| Bid | - |
| Ask | - |
| Volume | 2,503,102 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 54.7% |
| Opt Volume | 20 |
| Open Int | 82,003 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/OGN.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 13.87 | 13.88 | 13.82 | 13.85 | -0.02 | 2,503,102 | 20 | 0.000 | 0.547 |
| Nov 6, 2026 | 13.80 | 13.87 | 13.78 | 13.87 | +0.08 | 3,947,167 | 35 | 0.266 | 0.547 |
| Nov 5, 2026 | 13.86 | 13.86 | 13.79 | 13.79 | -0.04 | 3,750,911 | 4 | 0.000 | 0.549 |
| Nov 4, 2026 | 13.83 | 13.88 | 13.83 | 13.83 | -0.02 | 2,172,308 | 62 | 0.194 | 0.550 |
| Nov 3, 2026 | 13.83 | 13.85 | 13.83 | 13.85 | +0.03 | 3,657,854 | 40 | 0.029 | 0.551 |
| Nov 2, 2026 | 13.85 | 13.85 | 13.82 | 13.82 | -0.02 | 2,146,913 | 598 | 0.059 | 0.551 |
| Oct 30, 2026 | 13.83 | 13.84 | 13.81 | 13.84 | +0.03 | 1,845,288 | 308 | 0.061 | 0.551 |
| Oct 29, 2026 | 13.76 | 13.83 | 13.76 | 13.81 | +0.03 | 2,506,398 | 300 | 0.468 | 0.552 |
| Oct 28, 2026 | 13.75 | 13.78 | 13.75 | 13.78 | +0.03 | 3,160,791 | 190 | 0.000 | 0.555 |
| Oct 27, 2026 | 13.74 | 13.78 | 13.74 | 13.75 | +0.01 | 1,865,026 | 229 | 0.000 | 0.558 |
| Oct 26, 2026 | 13.75 | 13.76 | 13.74 | 13.74 | -0.01 | 1,548,436 | 9 | 0.225 | 0.619 |
| Oct 23, 2026 | 13.74 | 13.76 | 13.74 | 13.75 | +0.00 | 1,051,933 | 180 | 0.302 | 0.619 |
| Oct 22, 2026 | 13.75 | 13.76 | 13.74 | 13.75 | +0.00 | 2,553,552 | 18 | 0.066 | 0.619 |
| Oct 21, 2026 | 13.75 | 13.77 | 13.74 | 13.75 | -0.01 | 2,555,472 | 392 | 0.127 | 0.619 |
| Oct 20, 2026 | 13.75 | 13.80 | 13.74 | 13.76 | +0.01 | 2,550,036 | 854 | 0.153 | 0.620 |
| Oct 19, 2026 | 13.77 | 13.77 | 13.72 | 13.75 | -0.01 | 3,253,842 | 315 | 0.243 | 0.620 |
| Oct 16, 2026 | 13.77 | 13.78 | 13.74 | 13.76 | +0.00 | 2,646,609 | 56 | 0.236 | 0.620 |
| Oct 15, 2026 | 13.75 | 13.77 | 13.75 | 13.76 | +0.02 | 1,979,872 | 531 | 0.143 | 0.620 |
| Oct 14, 2026 | 13.77 | 13.77 | 13.74 | 13.74 | -0.03 | 1,807,250 | 247 | 0.389 | 0.622 |
| Oct 13, 2026 | 13.77 | 13.79 | 13.76 | 13.77 | +0.00 | 2,893,000 | 403 | 0.000 | 0.622 |
| Oct 12, 2026 | 13.80 | 13.80 | 13.76 | 13.77 | -0.04 | 932,337 | 422 | 0.000 | 0.622 |
| Oct 9, 2026 | 13.76 | 13.83 | 13.75 | 13.81 | +0.06 | 3,264,894 | 483 | 0.000 | 0.623 |
| Oct 8, 2026 | 13.78 | 13.80 | 13.75 | 13.75 | -0.04 | 2,089,487 | 5,619 | 0.097 | 0.623 |
| Oct 7, 2026 | 13.72 | 13.79 | 13.72 | 13.79 | +0.05 | 2,207,764 | 120 | 0.000 | 0.625 |
| Oct 6, 2026 | 13.74 | 13.75 | 13.73 | 13.74 | +0.04 | 1,948,898 | 116 | 0.336 | 0.625 |
| Oct 5, 2026 | 13.72 | 13.75 | 13.70 | 13.70 | -0.02 | 2,809,706 | 27 | 0.268 | 0.625 |
| Oct 2, 2026 | 13.71 | 13.75 | 13.71 | 13.72 | +0.00 | 1,921,114 | 20 | 0.282 | 0.625 |
| Oct 1, 2026 | 13.71 | 13.74 | 13.71 | 13.71 | +0.01 | 2,104,721 | 29 | 0.103 | 0.624 |
| Sep 30, 2026 | 13.74 | 13.76 | 13.70 | 13.70 | -0.04 | 2,028,991 | 348 | 0.207 | 0.625 |
| Sep 29, 2026 | 13.73 | 13.75 | 13.72 | 13.74 | +0.01 | 1,628,708 | 399 | 0.178 | 0.625 |
| Sep 28, 2026 | 13.75 | 13.75 | 13.72 | 13.73 | +0.00 | 1,989,671 | 174 | 0.000 | 0.625 |
| Sep 25, 2026 | 13.74 | 13.74 | 13.70 | 13.73 | +0.01 | 1,394,105 | 1,598 | 0.000 | 0.625 |
| Sep 24, 2026 | 13.72 | 13.74 | 13.72 | 13.72 | -0.01 | 2,215,049 | 789 | 0.000 | 0.626 |
| Sep 23, 2026 | 13.71 | 13.74 | 13.70 | 13.73 | +0.03 | 983,335 | 36 | 0.195 | 0.626 |
| Sep 22, 2026 | 13.70 | 13.72 | 13.68 | 13.70 | +0.02 | 1,364,971 | 991 | 1.167 | 0.626 |
| Sep 21, 2026 | 13.70 | 13.76 | 13.67 | 13.68 | +0.00 | 3,116,388 | 15 | 0.303 | 0.626 |
| Sep 18, 2026 | 13.68 | 13.70 | 13.68 | 13.68 | -0.01 | 4,937,405 | 68 | 0.000 | 0.628 |
| Sep 17, 2026 | 13.67 | 13.69 | 13.66 | 13.69 | +0.02 | 1,263,341 | 219 | 0.079 | 0.629 |
| Sep 16, 2026 | 13.65 | 13.68 | 13.65 | 13.67 | +0.01 | 2,065,170 | 289 | 0.000 | 0.629 |
| Sep 15, 2026 | 13.65 | 13.68 | 13.65 | 13.66 | +0.01 | 2,144,582 | 193 | 0.075 | 0.629 |
| Sep 14, 2026 | 13.64 | 13.67 | 13.64 | 13.65 | +0.01 | 1,251,553 | 79 | 0.645 | 0.629 |
| Sep 11, 2026 | 13.65 | 13.65 | 13.63 | 13.64 | +0.01 | 1,427,447 | 3 | 0.000 | 0.629 |
| Sep 10, 2026 | 13.66 | 13.66 | 13.63 | 13.63 | -0.04 | 2,082,065 | 9 | 0.380 | 0.630 |
| Sep 9, 2026 | 13.78 | 13.78 | 13.64 | 13.67 | -0.08 | 5,534,881 | 304 | 0.462 | 0.631 |
| Sep 8, 2026 | 13.77 | 13.78 | 13.75 | 13.75 | +0.00 | 1,624,970 | 17 | 0.000 | 0.631 |
| Sep 4, 2026 | 13.76 | 13.78 | 13.76 | 13.78 | +0.01 | 4,872,467 | 1 | 0.395 | 0.633 |
| Sep 3, 2026 | 13.77 | 13.78 | 13.73 | 13.77 | +0.00 | 3,922,673 | 4 | 0.000 | 0.633 |
| Sep 2, 2026 | 13.77 | 13.78 | 13.76 | 13.77 | +0.01 | 3,626,032 | 105 | 0.222 | 0.635 |
| Sep 1, 2026 | 13.75 | 13.79 | 13.75 | 13.76 | +0.00 | 3,436,873 | 129 | 0.070 | 0.635 |
| Aug 31, 2026 | 13.76 | 13.77 | 13.75 | 13.76 | +0.00 | 3,918,841 | 8 | 0.256 | 0.636 |
| Aug 28, 2026 | 13.76 | 13.77 | 13.76 | 13.76 | +0.00 | 2,708,213 | 101 | 0.000 | 0.636 |
| Aug 27, 2026 | 13.76 | 13.77 | 13.76 | 13.76 | -0.01 | 3,155,020 | 26 | 0.000 | 0.636 |
| Aug 26, 2026 | 13.74 | 13.77 | 13.74 | 13.77 | +0.02 | 4,152,726 | 20 | 0.000 | 0.637 |
| Aug 25, 2026 | 13.74 | 13.76 | 13.74 | 13.75 | +0.00 | 3,562,737 | 107 | 0.000 | 0.637 |
| Aug 24, 2026 | 13.73 | 13.76 | 13.72 | 13.75 | +0.00 | 4,583,387 | 110 | 0.093 | 0.638 |
| Aug 21, 2026 | 13.74 | 13.76 | 13.73 | 13.75 | +0.01 | 1,765,811 | 67 | 0.000 | 0.638 |
| Aug 20, 2026 | 13.70 | 13.74 | 13.70 | 13.74 | +0.01 | 4,045,010 | 79 | 0.103 | 0.638 |
| Aug 19, 2026 | 13.71 | 13.74 | 13.69 | 13.73 | +0.05 | 3,313,932 | 105 | 0.070 | 0.638 |
| Aug 18, 2026 | 13.70 | 13.72 | 13.67 | 13.68 | -0.02 | 2,158,087 | 12 | 0.182 | 0.638 |
| Aug 17, 2026 | 13.71 | 13.72 | 13.69 | 13.70 | -0.02 | 1,985,079 | 9 | 0.200 | 0.639 |
| Aug 14, 2026 | 13.69 | 13.72 | 13.69 | 13.72 | +0.00 | 1,884,163 | 878 | 0.242 | 0.639 |
| Aug 13, 2026 | 13.71 | 13.72 | 13.66 | 13.72 | +0.06 | 2,082,251 | 431 | 0.476 | 0.639 |
| Aug 12, 2026 | 13.65 | 13.70 | 13.65 | 13.66 | +0.01 | 5,547,945 | 1,953 | 0.356 | 0.639 |
| Aug 11, 2026 | 13.61 | 13.66 | 13.61 | 13.65 | +0.03 | 2,183,486 | 1,971 | 0.282 | 0.639 |
| Aug 10, 2026 | 13.56 | 13.63 | 13.56 | 13.62 | +0.02 | 1,463,517 | 248 | 0.267 | 0.640 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for OGN

- [Quote](https://www.optionistics.com/quotes/stock-quotes/OGN.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/OGN.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/OGN.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=OGN)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/OGN.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/OGN.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/OGN.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/OGN.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt