|
Closing price on 9/29/2026
|
|
| Open |
2.06 |
| High |
2.11 |
| Low |
2.02 |
| Volume |
135,300 |
| Split-adjusted Price |
2.05 |
There is no data on 9/30/2026. Display data on 9/29/2026 instead.
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.01 / -0.49%
|
2.06
|
2.11
|
2.02
|
2.05
|
2.05
|
2.05
|
135,300
|
|
|
9/28/2026
|
-0.06 / -2.83%
|
2.14
|
2.14
|
2.06
|
2.06
|
2.09
|
2.06
|
108,800
|
|
|
9/25/2026
|
+0.04 / +1.92%
|
2.09
|
2.15
|
2.06
|
2.12
|
2.12
|
2.12
|
223,300
|
|
|
9/24/2026
|
-0.02 / -0.95%
|
2.10
|
2.10
|
2.07
|
2.08
|
2.08
|
2.08
|
80,900
|
|
|
9/23/2026
|
0.00 / 0.00%
|
2.13
|
2.13
|
2.09
|
2.10
|
2.10
|
2.10
|
146,900
|
|
|
9/22/2026
|
0.00 / 0.00%
|
2.11
|
2.11
|
2.08
|
2.10
|
2.09
|
2.10
|
143,300
|
|
|
9/21/2026
|
-0.02 / -0.94%
|
2.12
|
2.16
|
2.09
|
2.10
|
2.12
|
2.10
|
231,200
|
|
|
9/18/2026
|
+0.02 / +0.95%
|
2.14
|
2.20
|
2.09
|
2.12
|
2.11
|
2.12
|
115,500
|
|
|
9/17/2026
|
-0.03 / -1.41%
|
2.10
|
2.14
|
2.08
|
2.10
|
2.12
|
2.10
|
93,900
|
|
|
9/16/2026
|
-0.02 / -0.93%
|
2.16
|
2.17
|
2.07
|
2.13
|
2.12
|
2.13
|
96,100
|
|
|
9/15/2026
|
+0.03 / +1.42%
|
2.07
|
2.15
|
2.07
|
2.15
|
2.13
|
2.15
|
145,800
|
|
|
9/14/2026
|
0.00 / 0.00%
|
2.08
|
2.12
|
2.07
|
2.12
|
2.10
|
2.12
|
111,600
|
|
|
9/11/2026
|
+0.02 / +0.95%
|
2.10
|
2.14
|
2.06
|
2.12
|
2.10
|
2.12
|
110,500
|
|
|
9/10/2026
|
-0.03 / -1.41%
|
2.16
|
2.16
|
2.08
|
2.10
|
2.11
|
2.10
|
208,200
|
|
|
9/9/2026
|
-0.03 / -1.39%
|
2.15
|
2.18
|
2.13
|
2.13
|
2.15
|
2.13
|
233,900
|
|
|
9/8/2026
|
-0.01 / -0.46%
|
2.17
|
2.19
|
2.16
|
2.16
|
2.17
|
2.16
|
116,300
|
|
|
9/7/2026
|
-0.01 / -0.46%
|
2.16
|
2.21
|
2.15
|
2.17
|
2.17
|
2.17
|
219,800
|
|
|
9/4/2026
|
0.00 / 0.00%
|
2.19
|
2.19
|
2.16
|
2.18
|
2.18
|
2.18
|
166,800
|
|
|
9/3/2026
|
-0.01 / -0.46%
|
2.21
|
2.21
|
2.15
|
2.18
|
2.19
|
2.18
|
218,300
|
|
|
8/28/2026
|
-0.16 / -6.81%
|
2.36
|
2.36
|
2.19
|
2.19
|
2.24
|
2.19
|
525,500
|
|
|
8/27/2026
|
+0.02 / +0.86%
|
2.44
|
2.45
|
2.34
|
2.35
|
2.39
|
2.35
|
688,900
|
|
|
8/26/2026
|
+0.15 / +6.88%
|
2.18
|
2.33
|
2.18
|
2.33
|
2.31
|
2.33
|
653,100
|
|
|
8/25/2026
|
-0.01 / -0.46%
|
2.19
|
2.19
|
2.15
|
2.18
|
2.16
|
2.18
|
179,000
|
|
|
8/24/2026
|
+0.03 / +1.39%
|
2.16
|
2.20
|
2.16
|
2.19
|
2.17
|
2.19
|
537,800
|
|
|
8/21/2026
|
+0.01 / +0.47%
|
2.16
|
2.18
|
2.12
|
2.16
|
2.15
|
2.16
|
184,200
|
|
|
8/20/2026
|
0.00 / 0.00%
|
2.15
|
2.18
|
2.14
|
2.15
|
2.15
|
2.15
|
42,300
|
|
|
8/19/2026
|
-0.02 / -0.92%
|
2.20
|
2.20
|
2.15
|
2.15
|
2.17
|
2.15
|
57,800
|
|
|
8/18/2026
|
-0.01 / -0.46%
|
2.18
|
2.22
|
2.16
|
2.17
|
2.17
|
2.17
|
76,300
|
|
|
8/17/2026
|
0.00 / 0.00%
|
2.16
|
2.18
|
2.16
|
2.18
|
2.18
|
2.18
|
160,700
|
|
|
8/14/2026
|
-0.04 / -1.80%
|
2.24
|
2.24
|
2.17
|
2.18
|
2.19
|
2.18
|
152,900
|
|
|