|
|
Closing price on 1/16/2023
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.78 |
| Volume |
1,001,600 |
| Split-adjusted Price |
7.78 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.22 / -2.75%
|
8.00
|
8.10
|
7.78
|
7.78
|
7.97
|
7.78
|
1,001,600
|
|
|
1/13/2023
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.93
|
8.00
|
1,095,100
|
|
|
1/12/2023
|
-0.30 / -3.85%
|
7.83
|
8.00
|
7.50
|
7.50
|
7.64
|
7.50
|
1,108,400
|
|
|
1/11/2023
|
-0.40 / -4.88%
|
8.26
|
8.29
|
7.80
|
7.80
|
8.07
|
7.80
|
1,866,900
|
|
|
1/10/2023
|
-0.26 / -3.07%
|
8.50
|
8.50
|
8.19
|
8.20
|
8.25
|
8.20
|
1,985,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.35
|
8.55
|
8.35
|
8.46
|
8.47
|
8.46
|
618,800
|
|
|
1/6/2023
|
+0.06 / +0.71%
|
8.40
|
8.70
|
8.22
|
8.46
|
8.52
|
8.46
|
1,281,400
|
|
|
1/5/2023
|
-0.03 / -0.36%
|
8.45
|
8.45
|
8.25
|
8.40
|
8.34
|
8.40
|
594,400
|
|
|
1/4/2023
|
+0.02 / +0.24%
|
8.40
|
8.50
|
8.21
|
8.43
|
8.33
|
8.43
|
588,400
|
|
|
1/3/2023
|
+0.01 / +0.12%
|
8.59
|
8.59
|
8.20
|
8.41
|
8.39
|
8.41
|
902,900
|
|
|
12/30/2022
|
+0.54 / +6.87%
|
8.41
|
8.41
|
8.16
|
8.40
|
8.34
|
8.40
|
1,216,300
|
|
|
12/29/2022
|
+0.51 / +6.94%
|
7.20
|
7.86
|
7.18
|
7.86
|
7.38
|
7.86
|
2,753,700
|
|
|
12/28/2022
|
-0.15 / -2.00%
|
7.50
|
7.68
|
7.25
|
7.35
|
7.37
|
7.35
|
338,200
|
|
|
12/27/2022
|
+0.32 / +4.46%
|
7.18
|
7.50
|
6.80
|
7.50
|
7.22
|
7.50
|
594,000
|
|
|
12/26/2022
|
-0.54 / -6.99%
|
7.70
|
7.89
|
7.18
|
7.18
|
7.46
|
7.18
|
723,000
|
|
|
12/23/2022
|
-0.48 / -5.85%
|
8.20
|
8.20
|
7.72
|
7.72
|
7.99
|
7.72
|
437,800
|
|
|
12/22/2022
|
+0.29 / +3.67%
|
7.93
|
8.21
|
7.50
|
8.20
|
7.88
|
8.20
|
938,200
|
|
|
12/21/2022
|
-0.59 / -6.94%
|
8.79
|
8.79
|
7.91
|
7.91
|
8.01
|
7.91
|
1,522,700
|
|
|
12/20/2022
|
-0.61 / -6.70%
|
9.30
|
9.50
|
8.48
|
8.50
|
8.84
|
8.50
|
3,392,200
|
|
|
12/19/2022
|
+0.59 / +6.92%
|
9.10
|
9.11
|
9.00
|
9.11
|
9.11
|
9.11
|
2,911,300
|
|
|
12/16/2022
|
+0.55 / +6.90%
|
8.52
|
8.52
|
8.10
|
8.52
|
8.50
|
8.52
|
4,578,100
|
|
|
12/15/2022
|
+0.52 / +6.98%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
1,950,100
|
|
|
12/14/2022
|
+0.48 / +6.89%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
3,026,900
|
|
|
12/13/2022
|
+0.45 / +6.90%
|
6.51
|
6.97
|
6.51
|
6.97
|
6.96
|
6.97
|
1,343,500
|
|
|
12/12/2022
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.10
|
6.52
|
6.50
|
6.52
|
713,000
|
|
|
12/9/2022
|
+0.01 / +0.16%
|
6.20
|
6.24
|
5.75
|
6.10
|
6.10
|
6.10
|
566,300
|
|
|
12/8/2022
|
-0.45 / -6.88%
|
6.20
|
6.80
|
6.09
|
6.09
|
6.19
|
6.09
|
2,065,600
|
|
|
12/7/2022
|
-0.49 / -6.97%
|
6.55
|
6.65
|
6.54
|
6.54
|
6.54
|
6.54
|
895,700
|
|
|
12/6/2022
|
-0.52 / -6.89%
|
7.54
|
7.54
|
7.03
|
7.03
|
7.07
|
7.03
|
602,600
|
|
|
12/5/2022
|
-0.35 / -4.43%
|
7.90
|
8.09
|
7.55
|
7.55
|
7.81
|
7.55
|
735,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|