|
|
Closing price on 1/7/2022
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
11.85 |
| Volume |
2,217,000 |
| Split-adjusted Price |
12.15 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.05 / +0.41%
|
12.10
|
12.50
|
11.85
|
12.15
|
12.18
|
12.15
|
2,217,000
|
|
|
1/6/2022
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.35
|
12.10
|
11.88
|
12.10
|
4,490,100
|
|
|
1/5/2022
|
+0.10 / +0.89%
|
11.25
|
11.60
|
10.95
|
11.35
|
11.17
|
11.35
|
2,574,200
|
|
|
1/4/2022
|
-0.15 / -1.32%
|
11.50
|
11.80
|
11.10
|
11.25
|
11.33
|
11.25
|
2,323,100
|
|
|
12/31/2021
|
+0.10 / +0.88%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.11
|
11.40
|
2,436,100
|
|
|
12/30/2021
|
-0.65 / -5.44%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.55
|
11.30
|
2,978,300
|
|
|
12/29/2021
|
+0.05 / +0.42%
|
12.00
|
12.40
|
11.75
|
11.95
|
12.02
|
11.95
|
2,694,500
|
|
|
12/28/2021
|
+0.55 / +4.85%
|
11.50
|
12.10
|
11.25
|
11.90
|
11.94
|
11.90
|
4,899,500
|
|
|
12/27/2021
|
+0.50 / +4.61%
|
10.85
|
11.35
|
10.55
|
11.35
|
10.96
|
11.35
|
2,195,500
|
|
|
12/24/2021
|
-0.15 / -1.36%
|
10.80
|
11.35
|
10.60
|
10.85
|
10.91
|
10.85
|
2,229,600
|
|
|
12/23/2021
|
-0.30 / -2.65%
|
11.10
|
11.60
|
10.55
|
11.00
|
10.97
|
11.00
|
3,896,300
|
|
|
12/22/2021
|
+0.20 / +1.80%
|
10.90
|
11.85
|
10.60
|
11.30
|
11.19
|
11.30
|
4,286,600
|
|
|
12/21/2021
|
+0.50 / +4.72%
|
11.30
|
11.30
|
10.80
|
11.10
|
11.20
|
11.10
|
5,474,400
|
|
|
12/20/2021
|
+0.65 / +6.53%
|
10.50
|
10.60
|
10.35
|
10.60
|
10.58
|
10.60
|
8,222,200
|
|
|
12/17/2021
|
+0.65 / +6.99%
|
9.60
|
9.95
|
9.60
|
9.95
|
9.94
|
9.95
|
6,550,200
|
|
|
12/16/2021
|
+0.23 / +2.54%
|
9.07
|
9.31
|
9.00
|
9.30
|
9.17
|
9.30
|
1,947,600
|
|
|
12/15/2021
|
-0.18 / -1.95%
|
9.25
|
9.25
|
9.07
|
9.07
|
9.14
|
9.07
|
1,676,500
|
|
|
12/14/2021
|
+0.06 / +0.65%
|
9.28
|
9.39
|
9.18
|
9.25
|
9.23
|
9.25
|
1,947,900
|
|
|
12/13/2021
|
+0.29 / +3.26%
|
8.93
|
9.39
|
8.90
|
9.19
|
9.18
|
9.19
|
2,019,700
|
|
|
12/10/2021
|
-0.08 / -0.89%
|
8.95
|
9.16
|
8.83
|
8.90
|
8.96
|
8.90
|
1,705,200
|
|
|
12/9/2021
|
+0.23 / +2.63%
|
8.75
|
9.00
|
8.68
|
8.98
|
8.91
|
8.98
|
1,236,600
|
|
|
12/8/2021
|
-0.03 / -0.34%
|
8.89
|
9.10
|
8.61
|
8.75
|
8.76
|
8.75
|
1,388,500
|
|
|
12/7/2021
|
+0.37 / +4.40%
|
8.46
|
8.88
|
8.30
|
8.78
|
8.48
|
8.78
|
1,612,300
|
|
|
12/6/2021
|
-0.63 / -6.97%
|
8.91
|
9.20
|
8.41
|
8.41
|
8.65
|
8.41
|
2,035,200
|
|
|
12/3/2021
|
-0.68 / -7.00%
|
9.90
|
9.90
|
9.04
|
9.04
|
9.40
|
9.04
|
3,166,700
|
|
|
12/2/2021
|
+0.42 / +4.52%
|
9.40
|
9.80
|
9.40
|
9.72
|
9.69
|
9.72
|
3,296,900
|
|
|
12/1/2021
|
+0.32 / +3.56%
|
8.97
|
9.49
|
8.85
|
9.30
|
9.27
|
9.30
|
2,241,400
|
|
|
11/30/2021
|
+0.10 / +1.13%
|
9.39
|
9.39
|
8.88
|
8.98
|
9.10
|
8.98
|
2,919,600
|
|
|
11/29/2021
|
+0.58 / +6.99%
|
8.10
|
8.88
|
8.01
|
8.88
|
8.56
|
8.88
|
2,877,400
|
|
|
11/26/2021
|
-0.20 / -2.35%
|
8.55
|
8.55
|
8.22
|
8.30
|
8.37
|
8.30
|
1,434,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|