|
|
Closing price on 1/23/2026
|
|
| Open |
4.08 |
| High |
4.27 |
| Low |
4.02 |
| Volume |
2,720,100 |
| Split-adjusted Price |
4.27 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.27 / +6.75%
|
4.08
|
4.27
|
4.02
|
4.27
|
4.15
|
4.27
|
2,720,100
|
|
|
1/22/2026
|
+0.20 / +5.26%
|
3.81
|
4.02
|
3.81
|
4.00
|
3.95
|
4.00
|
1,480,100
|
|
|
1/21/2026
|
-0.02 / -0.52%
|
3.80
|
3.82
|
3.72
|
3.80
|
3.77
|
3.80
|
290,300
|
|
|
1/20/2026
|
0.00 / 0.00%
|
3.83
|
3.87
|
3.78
|
3.82
|
3.83
|
3.82
|
328,300
|
|
|
1/19/2026
|
0.00 / 0.00%
|
3.82
|
3.88
|
3.81
|
3.82
|
3.83
|
3.82
|
392,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
3.82
|
3.87
|
3.80
|
3.82
|
3.82
|
3.82
|
387,000
|
|
|
1/15/2026
|
-0.04 / -1.04%
|
3.80
|
3.85
|
3.77
|
3.82
|
3.80
|
3.82
|
395,100
|
|
|
1/14/2026
|
+0.10 / +2.66%
|
4.00
|
4.00
|
3.79
|
3.86
|
3.91
|
3.86
|
1,335,400
|
|
|
1/13/2026
|
+0.06 / +1.62%
|
3.70
|
3.80
|
3.69
|
3.76
|
3.74
|
3.76
|
579,900
|
|
|
1/12/2026
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.65
|
3.70
|
3.69
|
3.70
|
287,700
|
|
|
1/9/2026
|
-0.02 / -0.54%
|
3.72
|
3.74
|
3.65
|
3.69
|
3.69
|
3.69
|
663,700
|
|
|
1/8/2026
|
-0.02 / -0.54%
|
3.75
|
3.78
|
3.70
|
3.71
|
3.72
|
3.71
|
445,300
|
|
|
1/7/2026
|
0.00 / 0.00%
|
3.73
|
3.79
|
3.70
|
3.73
|
3.73
|
3.73
|
444,400
|
|
|
1/6/2026
|
-0.02 / -0.53%
|
3.75
|
3.76
|
3.69
|
3.73
|
3.71
|
3.73
|
314,100
|
|
|
1/5/2026
|
+0.05 / +1.35%
|
3.72
|
3.84
|
3.70
|
3.75
|
3.77
|
3.75
|
418,700
|
|
|
12/31/2025
|
+0.01 / +0.27%
|
3.70
|
3.71
|
3.68
|
3.70
|
3.69
|
3.70
|
276,000
|
|
|
12/30/2025
|
+0.01 / +0.27%
|
3.69
|
3.72
|
3.68
|
3.69
|
3.69
|
3.69
|
267,100
|
|
|
12/29/2025
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.65
|
3.68
|
3.68
|
3.68
|
347,500
|
|
|
12/26/2025
|
-0.03 / -0.81%
|
3.72
|
3.72
|
3.62
|
3.68
|
3.68
|
3.68
|
822,600
|
|
|
12/25/2025
|
+0.03 / +0.82%
|
3.73
|
3.75
|
3.68
|
3.71
|
3.72
|
3.71
|
455,500
|
|
|
12/24/2025
|
-0.04 / -1.08%
|
3.72
|
3.74
|
3.68
|
3.68
|
3.70
|
3.68
|
360,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.68
|
3.72
|
3.71
|
3.72
|
377,800
|
|
|
12/22/2025
|
+0.02 / +0.54%
|
3.71
|
3.78
|
3.65
|
3.72
|
3.71
|
3.72
|
659,200
|
|
|
12/19/2025
|
-0.10 / -2.63%
|
3.82
|
3.84
|
3.68
|
3.70
|
3.72
|
3.70
|
1,311,200
|
|
|
12/18/2025
|
-0.10 / -2.56%
|
3.92
|
3.98
|
3.79
|
3.80
|
3.84
|
3.80
|
879,500
|
|
|
12/17/2025
|
-0.10 / -2.50%
|
3.97
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
259,600
|
|
|
12/16/2025
|
+0.08 / +2.04%
|
3.92
|
4.05
|
3.89
|
4.00
|
3.95
|
4.00
|
254,100
|
|
|
12/15/2025
|
-0.04 / -1.01%
|
4.00
|
4.03
|
3.88
|
3.92
|
3.94
|
3.92
|
335,900
|
|
|
12/12/2025
|
-0.20 / -4.81%
|
4.16
|
4.17
|
3.96
|
3.96
|
4.05
|
3.96
|
581,400
|
|
|
12/11/2025
|
+0.02 / +0.48%
|
4.14
|
4.19
|
4.13
|
4.16
|
4.16
|
4.16
|
508,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|