Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-10	V	OGN	1.09	1.10	1.05	1.08		225,786	258	1.08	1.11	152,502	19,000	11,003	7,100		2,100	14,900			5,512
2024-05-09	V	OGN	1.01	1.08	1.01	1.06	0.02	141,252	370	1.06	1.09	87,260	3,150	9,600	9,300	1,101	21,800	8,700			155			800
2024-05-08	V	OGN	0.99	1.05	0.99	1.04	0.04	813,544	182	1.01	1.05	693,420	17,500	11,406	26,500	2,937	10,500	43,400			7,681
2024-05-07	V	OGN	1.00	1.03	0.99	1.00	-0.01	188,491	162	0.99	1.02	128,038	8,600	11,500	22,900	3,252	1,200	11,600			751			400
2024-05-06	V	OGN	0.96	1.02	0.96	1.00	0.03	260,013	160	1.00	1.02	134,858	21,500	50,700	9,000	300	6,000	3,000			10,577
2024-05-03	V	OGN	0.96	0.97	0.94	0.97		131,818	80	0.93	0.97	80,369	12,506	14,844	15,500	45		4,500			1,307
2024-05-02	V	OGN	0.96	0.97	0.92	0.97	-0.01	216,561	129	0.95	0.97	156,992	12,500	10,977	21,500		3,000	9,500			1,587
2024-05-01	V	OGN	0.97	0.98	0.95	0.98	0.02	184,696	84	0.95	0.98	103,015	15,000	47,001	7,500	865	500	8,500			994
2024-04-30	V	OGN	0.98	0.98	0.95	0.96	-0.02	296,661	182	0.95	0.98	145,492	65,500	16,258	33,500	2,074	2,000	25,000			2,384			3,937
2024-04-29	V	OGN	0.90	0.98	0.90	0.98	0.08	304,950	195	0.97	0.98	226,084	20,500	24,515	14,000	2,376		12,500			1,387			1,776
2024-04-26	V	OGN	0.89	0.90	0.89	0.90	0.02	216,764	122	0.89	0.90	128,092	9,000	11,000	36,000	623	8,500	22,000			1,249
2024-04-25	V	OGN	0.88	0.88	0.86	0.88	0.02	91,116	64	0.88	0.90	20,482	14,000	5,612	38,500		3,500	8,500			312
2024-04-24	V	OGN	0.86	0.89	0.86	0.86	0.01	149,567	72	0.85	0.88	36,481	22,500	20,315	36,500		1,000	32,000			771
2024-04-23	V	OGN	0.86	0.88	0.85	0.85	-0.01	115,062	51	0.85	0.89	62,629	5,500	7,500	25,000	476		12,500			1,057
2024-04-22	V	OGN	0.89	0.90	0.86	0.86	-0.02	164,956	168	0.86	0.88	35,800	39,500	17,600	54,500			5,500			11,406
2024-04-19	V	OGN	0.86	0.89	0.86	0.88	0.02	109,192	76	0.87	0.89	38,600	42,500	15,640	7,500			3,500			787
2024-04-18	V	OGN	0.88	0.88	0.86	0.86	-0.02	134,435	39	0.85	0.87	95,527	27,000		11,500	250
2024-04-17	V	OGN	0.89	0.90	0.88	0.88		57,230	34	0.88	0.89	33,682	9,500	7,965	4,500			352			1,178
2024-04-16	V	OGN	0.89	0.91	0.88	0.88	-0.02	353,797	117	0.88	0.89	222,385	54,500	37,000	13,500	3,150	2,500	19,500			1,144
2024-04-15	V	OGN	0.88	0.90	0.86	0.90	0.03	285,709	124	0.89	0.90	103,331	75,000	47,540	35,000	4,000	2,000	13,000			848			2,000
2024-04-12	V	OGN	0.86	0.87	0.85	0.87	0.01	231,133	131	0.86	0.87	75,007	70,000	34,949	40,500	314	4,000	4,000			1,089
2024-04-11	V	OGN	0.86	0.87	0.85	0.85	-0.01	57,041	40	0.85	0.88	8,766	13,000	18,652	15,500	120	1,000				3
2024-04-10	V	OGN	0.86	0.87	0.85	0.85		76,701	39	0.85	0.86	21,485	13,000	23,352	14,500	600					3,664
2024-04-09	V	OGN	0.88	0.88	0.85	0.85	-0.01	186,405	76	0.85	0.88	73,864	33,500	51,300	18,500		2,000	6,500			521			200
2024-04-08	V	OGN	0.88	0.88	0.86	0.86	-0.02	1,239,010	61	0.85	0.87	1,176,300	26,500		27,500	500	1,000	6,000			833
2024-04-05	V	OGN	0.85	0.90	0.85	0.86		237,245	81	0.86	0.90	84,313	34,000	56,200	11,000	3,000	33,000	14,000			794
2024-04-04	V	OGN	0.89	0.90	0.86	0.86	-0.03	273,581	100	0.85	0.90	166,390	17,900	39,224	30,500	1,600	2,500	13,000			655
2024-04-03	V	OGN	0.90	0.90	0.87	0.88	-0.02	112,457	74	0.88	0.91	51,963	7,500	14,000	27,500	659	1,000	8,000			1,175
2024-04-02	V	OGN	0.90	0.91	0.89	0.90		111,257	53	0.89	0.90	60,081	12,504	100	27,000	2,300	9,000				50
2024-04-01	V	OGN	0.90	0.91	0.89	0.90		188,153	87	0.89	0.90	144,725	6,000	11,000	18,500	1,240		5,000			615
2024-03-28	V	OGN	0.88	0.90	0.88	0.90	0.02	77,071	49	0.89	0.90	55,726	6,500	1,000	8,000	651		4,000			1,094
2024-03-27	V	OGN	0.89	0.89	0.87	0.89		59,882	45	0.88	0.89	12,528	11,500	11,347	17,000		2,000	4,000			1,019
2024-03-26	V	OGN	0.89	0.90	0.87	0.89		37,853	28	0.87	0.89	16,503		4,500	5,000	2,000	500	8,000			950
2024-03-25	V	OGN	0.90	0.90	0.86	0.90		575,988	115	0.89	0.90	458,635	21,000	11,500	46,000	1,500	5,000	31,000			923
2024-03-22	V	OGN	0.92	0.92	0.90	0.90	-0.02	73,829	57	0.89	0.90	46,332	7,000	6,000	9,500	115		3,500			1,053
2024-03-21	V	OGN	0.90	0.92	0.89	0.90	0.01	144,127	99	0.90	0.92	56,344	16,000	15,007	28,500	1,500	1,000	25,000			300
2024-03-20	V	OGN	0.86	0.89	0.85	0.89	0.03	219,751	133	0.88	0.89	86,499	43,750	56,945	17,000	1,150	1,000	11,500			1,657
2024-03-19	V	OGN	0.85	0.86	0.84	0.86	0.02	33,551	30	0.85	0.86	14,950	10,500	6,745	500	256					479
2024-03-18	V	OGN	0.85	0.86	0.84	0.84	-0.01	93,302	70	0.84	0.86	42,525	6,500	13,369	9,000	200	1,000	19,000			1,062
2024-03-15	V	OGN	0.85	0.87	0.84	0.85		38,748	56	0.85	0.88	17,405	4,500		1,000		12,500	500			43
2024-03-14	V	OGN	0.87	0.88	0.84	0.85	-0.01	144,086	81	0.84	0.85	25,027	58,500	21,347	12,500	2,104		23,500			795
2024-03-13	V	OGN	0.85	0.87	0.84	0.85		179,521	114	0.84	0.88	28,015	74,500	12,500	37,000	1,500	3,000	12,500			2,182			8,300
2024-03-12	V	OGN	0.88	0.88	0.85	0.85	-0.02	665,107	109	0.84	0.87	593,338	26,000	8,704	23,000	100		8,500			1,100
2024-03-11	V	OGN	0.87	0.88	0.86	0.86	-0.02	161,196	105	0.86	0.88	43,456	35,000	27,997	27,000		500	25,500			673			1,070
2024-03-08	V	OGN	0.90	0.91	0.86	0.87	-0.04	291,873	172	0.86	0.89	159,584	59,500	17,779	25,500	200	4,500	22,500			1,232			500
2024-03-07	V	OGN	0.86	0.91	0.85	0.91	0.09	307,701	190	0.88	0.91	171,637	36,500	28,455	40,000	2,300	2,500	20,000			3,469
2024-03-06	V	OGN	0.85	0.89	0.82	0.82	-0.03	247,685	129	0.82	0.90	94,620	11,500	80,000	24,500	2,542		33,500			706
2024-03-05	V	OGN	0.80	0.85	0.79	0.84	0.05	179,806	109	0.83	0.85	52,658	34,500	20,500	20,500	5,000	1,000	42,000			1,784			999
2024-03-04	V	OGN	0.80	0.82	0.78	0.80	0.01	212,963	116	0.77	0.80	121,371	48,000	11,885	14,000	300	3,500	12,000			1,115
2024-03-01	V	OGN	0.80	0.82	0.78	0.80	0.03	120,165	87	0.79	0.80	68,688	6,000	12,500	18,500	2,749		10,185			1,223
2024-02-29	V	OGN	0.81	0.81	0.77	0.77	-0.03	77,832	54	0.77	0.80	26,070	4,500	13,800	26,500	75	1,500	4,952			385
2024-02-28	V	OGN	0.79	0.81	0.78	0.79		102,558	72	0.77	0.85	39,771	21,000	14,831	12,000		12,000	2,500			397
2024-02-27	V	OGN	0.78	0.79	0.76	0.77		70,474	57	0.77	0.80	27,410	10,500	16,001	13,000	500		1,500			946
2024-02-26	V	OGN	0.72	0.78	0.72	0.78	0.06	132,253	92	0.76	0.80	77,932	13,500	16,900	20,500	769		1,000			396
2024-02-23	V	OGN	0.73	0.75	0.72	0.72	-0.01	274,820	120	0.72	0.74	153,893	32,500	27,000	36,500	667	3,000	17,000			2,619			1,000
2024-02-22	V	OGN	0.67	0.73	0.67	0.73	0.05	305,730	140	0.70	0.74	184,166	36,000	50,000	11,500		2,000	20,500			1,244
2024-02-21	V	OGN	0.69	0.69	0.68	0.69		69,742	53	0.67	0.69	30,124	13,500	4,991	12,000	118		8,500			509
2024-02-20	V	OGN	0.70	0.70	0.68	0.69	0.01	74,593	44	0.67	0.70	25,070	7,000	11,954	18,500			11,672			197
2024-02-16	V	OGN	0.70	0.70	0.67	0.69	0.01	58,355	37	0.67	0.69	16,173	6,500	22,500	5,500			7,500			176
2024-02-15	V	OGN	0.68	0.70	0.67	0.69	-0.01	39,106	39	0.67	0.70	14,201	10,000	6,000	7,000		1,000	500			405
2024-02-14	V	OGN	0.67	0.71	0.67	0.68		162,482	63	0.67	0.70	46,991	7,000	41,500	36,000			10,000			10,543
2024-02-13	V	OGN	0.70	0.70	0.67	0.68	-0.02	165,142	63	0.67	0.68	65,293	41,000	14,396	28,500	300		9,000			396