|
Closing price on 8/5/2025
|
|
Open |
4.57 |
High |
4.58 |
Low |
4.46 |
Volume |
908,200 |
Split-adjusted Price |
4.52 |
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2025
|
+0.06 / +1.35%
|
4.57
|
4.58
|
4.46
|
4.52
|
4.52
|
4.52
|
908,200
|
|
8/4/2025
|
-0.03 / -0.67%
|
4.48
|
4.67
|
4.44
|
4.46
|
4.50
|
4.46
|
1,776,100
|
|
8/1/2025
|
-0.01 / -0.22%
|
4.47
|
4.56
|
4.47
|
4.49
|
4.49
|
4.49
|
1,048,400
|
|
7/31/2025
|
+0.05 / +1.12%
|
4.52
|
4.57
|
4.32
|
4.50
|
4.48
|
4.50
|
3,046,800
|
|
7/30/2025
|
+0.12 / +2.77%
|
4.35
|
4.56
|
4.35
|
4.45
|
4.44
|
4.45
|
1,515,300
|
|
7/29/2025
|
-0.32 / -6.88%
|
4.65
|
4.70
|
4.33
|
4.33
|
4.55
|
4.33
|
2,598,700
|
|
7/28/2025
|
+0.14 / +3.10%
|
4.53
|
4.71
|
4.53
|
4.65
|
4.64
|
4.65
|
1,618,400
|
|
7/25/2025
|
+0.05 / +1.12%
|
4.55
|
4.60
|
4.45
|
4.51
|
4.51
|
4.51
|
1,457,900
|
|
7/24/2025
|
-0.04 / -0.89%
|
4.51
|
4.59
|
4.45
|
4.46
|
4.53
|
4.46
|
1,959,500
|
|
7/23/2025
|
-0.10 / -2.17%
|
4.63
|
4.64
|
4.50
|
4.50
|
4.55
|
4.50
|
2,145,400
|
|
7/22/2025
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.56
|
4.60
|
4.59
|
4.60
|
785,700
|
|
7/21/2025
|
+0.01 / +0.22%
|
4.62
|
4.73
|
4.58
|
4.60
|
4.64
|
4.60
|
1,078,000
|
|
7/18/2025
|
+0.02 / +0.44%
|
4.62
|
4.73
|
4.55
|
4.59
|
4.62
|
4.59
|
1,316,000
|
|
7/17/2025
|
-0.14 / -2.97%
|
4.72
|
4.80
|
4.57
|
4.57
|
4.67
|
4.57
|
1,628,300
|
|
7/16/2025
|
+0.02 / +0.43%
|
4.69
|
4.78
|
4.69
|
4.71
|
4.72
|
4.71
|
569,000
|
|
7/15/2025
|
+0.19 / +4.22%
|
4.55
|
4.81
|
4.45
|
4.69
|
4.65
|
4.69
|
3,258,900
|
|
7/14/2025
|
+0.01 / +0.22%
|
4.49
|
4.54
|
4.36
|
4.50
|
4.45
|
4.50
|
963,700
|
|
7/11/2025
|
+0.01 / +0.22%
|
4.70
|
4.73
|
4.48
|
4.49
|
4.57
|
4.49
|
1,592,600
|
|
7/10/2025
|
+0.29 / +6.92%
|
4.19
|
4.48
|
4.18
|
4.48
|
4.36
|
4.48
|
1,980,100
|
|
7/9/2025
|
-0.03 / -0.71%
|
4.24
|
4.24
|
4.15
|
4.19
|
4.19
|
4.19
|
890,500
|
|
7/8/2025
|
+0.13 / +3.18%
|
4.13
|
4.29
|
4.08
|
4.22
|
4.19
|
4.22
|
750,000
|
|
7/7/2025
|
+0.16 / +4.07%
|
3.97
|
4.14
|
3.96
|
4.09
|
4.05
|
4.09
|
593,500
|
|
7/4/2025
|
+0.01 / +0.26%
|
3.96
|
3.97
|
3.91
|
3.93
|
3.94
|
3.93
|
469,800
|
|
7/3/2025
|
+0.02 / +0.51%
|
3.98
|
3.98
|
3.91
|
3.92
|
3.94
|
3.92
|
244,400
|
|
7/2/2025
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.89
|
3.90
|
3.90
|
3.90
|
585,800
|
|
7/1/2025
|
-0.04 / -1.02%
|
3.97
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
387,900
|
|
6/30/2025
|
-0.01 / -0.25%
|
4.05
|
4.05
|
3.94
|
3.94
|
3.96
|
3.94
|
537,800
|
|
6/27/2025
|
-0.05 / -1.25%
|
3.98
|
4.02
|
3.95
|
3.95
|
3.97
|
3.95
|
553,800
|
|
6/26/2025
|
0.00 / 0.00%
|
4.01
|
4.01
|
3.97
|
4.00
|
3.99
|
4.00
|
125,900
|
|
6/25/2025
|
0.00 / 0.00%
|
4.00
|
4.02
|
3.97
|
4.00
|
3.99
|
4.00
|
533,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|