|
Closing price on 1/10/2025
|
|
| Open |
3.96 |
| High |
4.04 |
| Low |
3.90 |
| Volume |
166,800 |
| Split-adjusted Price |
3.90 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
-0.09 / -2.26%
|
3.96
|
4.04
|
3.90
|
3.90
|
3.98
|
3.90
|
166,800
|
|
|
1/9/2025
|
-0.02 / -0.50%
|
4.03
|
4.05
|
3.98
|
3.99
|
4.01
|
3.99
|
207,600
|
|
|
1/8/2025
|
+0.07 / +1.78%
|
3.94
|
4.03
|
3.94
|
4.01
|
3.98
|
4.01
|
125,600
|
|
|
1/7/2025
|
-0.08 / -1.99%
|
4.03
|
4.09
|
3.92
|
3.94
|
3.97
|
3.94
|
255,100
|
|
|
1/6/2025
|
0.00 / 0.00%
|
4.02
|
4.11
|
4.01
|
4.02
|
4.03
|
4.02
|
134,200
|
|
|
1/3/2025
|
-0.14 / -3.37%
|
4.16
|
4.16
|
4.02
|
4.02
|
4.08
|
4.02
|
291,600
|
|
|
1/2/2025
|
-0.09 / -2.12%
|
4.27
|
4.37
|
4.13
|
4.16
|
4.18
|
4.16
|
448,100
|
|
|
12/31/2024
|
-0.14 / -3.19%
|
4.36
|
4.40
|
4.25
|
4.25
|
4.32
|
4.25
|
266,000
|
|
|
12/30/2024
|
-0.15 / -3.30%
|
4.55
|
4.55
|
4.37
|
4.39
|
4.41
|
4.39
|
135,800
|
|
|
12/27/2024
|
+0.27 / +6.32%
|
4.27
|
4.56
|
4.26
|
4.54
|
4.48
|
4.54
|
1,199,200
|
|
|
12/26/2024
|
0.00 / 0.00%
|
4.24
|
4.36
|
4.24
|
4.27
|
4.28
|
4.27
|
121,300
|
|
|
12/25/2024
|
+0.02 / +0.47%
|
4.36
|
4.36
|
4.22
|
4.27
|
4.26
|
4.27
|
249,100
|
|
|
12/24/2024
|
-0.25 / -5.56%
|
4.50
|
4.50
|
4.24
|
4.25
|
4.30
|
4.25
|
281,300
|
|
|
12/23/2024
|
+0.20 / +4.65%
|
4.60
|
4.60
|
4.47
|
4.50
|
4.53
|
4.50
|
626,200
|
|
|
12/20/2024
|
+0.28 / +6.97%
|
4.02
|
4.30
|
4.01
|
4.30
|
4.25
|
4.30
|
347,800
|
|
|
12/19/2024
|
-0.06 / -1.47%
|
4.08
|
4.09
|
3.90
|
4.02
|
4.01
|
4.02
|
171,000
|
|
|
12/18/2024
|
+0.02 / +0.49%
|
4.06
|
4.09
|
4.02
|
4.08
|
4.05
|
4.08
|
116,900
|
|
|
12/17/2024
|
-0.04 / -0.98%
|
4.13
|
4.13
|
4.00
|
4.06
|
4.08
|
4.06
|
493,800
|
|
|
12/16/2024
|
+0.05 / +1.23%
|
4.05
|
4.11
|
4.04
|
4.10
|
4.06
|
4.10
|
69,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
4.07
|
4.10
|
4.02
|
4.05
|
4.06
|
4.05
|
494,400
|
|
|
12/12/2024
|
0.00 / 0.00%
|
4.12
|
4.12
|
4.00
|
4.05
|
4.06
|
4.05
|
173,100
|
|
|
12/11/2024
|
-0.06 / -1.46%
|
4.15
|
4.16
|
4.05
|
4.05
|
4.10
|
4.05
|
311,000
|
|
|
12/10/2024
|
+0.18 / +4.58%
|
3.95
|
4.15
|
3.93
|
4.11
|
4.05
|
4.11
|
559,200
|
|
|
12/9/2024
|
+0.03 / +0.77%
|
3.90
|
3.98
|
3.89
|
3.93
|
3.92
|
3.93
|
287,800
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.94
|
3.96
|
3.88
|
3.90
|
3.92
|
3.90
|
304,500
|
|
|
12/5/2024
|
+0.07 / +1.83%
|
3.84
|
3.94
|
3.83
|
3.90
|
3.87
|
3.90
|
204,100
|
|
|
12/4/2024
|
-0.10 / -2.54%
|
3.93
|
3.93
|
3.75
|
3.83
|
3.86
|
3.83
|
275,200
|
|
|
12/3/2024
|
-0.01 / -0.25%
|
3.90
|
3.95
|
3.90
|
3.93
|
3.92
|
3.93
|
44,800
|
|
|
12/2/2024
|
+0.01 / +0.25%
|
3.99
|
3.99
|
3.92
|
3.94
|
3.94
|
3.94
|
437,700
|
|
|
11/29/2024
|
-0.03 / -0.76%
|
3.96
|
4.00
|
3.93
|
3.93
|
3.96
|
3.93
|
89,300
|
|
|