|
|
Closing price on 10/20/2022
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
448,200 |
| Split-adjusted Price |
10.75 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.35 / -3.15%
|
10.90
|
11.20
|
10.60
|
10.75
|
10.85
|
10.75
|
448,200
|
|
|
10/19/2022
|
+0.10 / +0.91%
|
11.35
|
11.55
|
10.90
|
11.10
|
11.19
|
11.10
|
258,200
|
|
|
10/18/2022
|
-0.55 / -4.76%
|
10.75
|
11.95
|
10.75
|
11.00
|
11.54
|
11.00
|
470,900
|
|
|
10/17/2022
|
+0.30 / +2.67%
|
11.00
|
12.00
|
10.85
|
11.55
|
11.59
|
11.55
|
517,900
|
|
|
10/14/2022
|
+0.70 / +6.64%
|
10.70
|
11.25
|
10.55
|
11.25
|
11.01
|
11.25
|
876,300
|
|
|
10/13/2022
|
-0.10 / -0.94%
|
9.91
|
10.65
|
9.91
|
10.55
|
10.10
|
10.55
|
4,011,700
|
|
|
10/12/2022
|
-0.75 / -6.58%
|
11.50
|
12.00
|
10.65
|
10.65
|
11.25
|
10.65
|
787,300
|
|
|
10/11/2022
|
-0.85 / -6.94%
|
11.40
|
11.90
|
11.40
|
11.40
|
11.42
|
11.40
|
487,900
|
|
|
10/10/2022
|
+0.10 / +0.82%
|
11.30
|
12.35
|
11.30
|
12.25
|
12.09
|
12.25
|
1,721,100
|
|
|
10/7/2022
|
-0.90 / -6.90%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
867,600
|
|
|
10/6/2022
|
-0.30 / -2.25%
|
13.25
|
13.25
|
12.45
|
13.05
|
12.70
|
13.05
|
1,919,700
|
|
|
10/5/2022
|
+0.30 / +2.30%
|
13.30
|
13.50
|
13.10
|
13.35
|
13.34
|
13.35
|
1,669,400
|
|
|
10/4/2022
|
-0.65 / -4.74%
|
13.65
|
14.05
|
13.05
|
13.05
|
13.37
|
13.05
|
2,036,000
|
|
|
10/3/2022
|
-0.80 / -5.52%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.82
|
13.70
|
1,778,800
|
|
|
9/30/2022
|
+0.50 / +3.57%
|
14.00
|
14.80
|
13.35
|
14.50
|
14.05
|
14.50
|
1,780,700
|
|
|
9/29/2022
|
-0.20 / -1.41%
|
14.20
|
14.40
|
13.50
|
14.00
|
13.86
|
14.00
|
2,251,600
|
|
|
9/28/2022
|
-0.05 / -0.35%
|
14.25
|
14.25
|
13.70
|
14.20
|
14.07
|
14.20
|
743,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.70
|
14.25
|
14.17
|
14.25
|
1,000,200
|
|
|
9/26/2022
|
-1.05 / -6.86%
|
14.50
|
14.50
|
14.25
|
14.25
|
14.27
|
14.25
|
4,928,400
|
|
|
9/23/2022
|
-0.60 / -3.77%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.54
|
15.30
|
1,100,900
|
|
|
9/22/2022
|
+0.45 / +2.91%
|
15.45
|
16.35
|
15.45
|
15.90
|
16.01
|
15.90
|
2,068,800
|
|
|
9/21/2022
|
+0.30 / +1.98%
|
15.20
|
15.50
|
15.00
|
15.45
|
15.39
|
15.45
|
2,217,400
|
|
|
9/20/2022
|
+0.10 / +0.66%
|
15.05
|
15.25
|
14.80
|
15.15
|
15.06
|
15.15
|
838,900
|
|
|
9/19/2022
|
-0.15 / -0.99%
|
15.00
|
15.15
|
14.20
|
15.05
|
14.89
|
15.05
|
1,677,000
|
|
|
9/16/2022
|
-0.30 / -1.94%
|
15.20
|
15.60
|
14.80
|
15.20
|
15.25
|
15.20
|
1,523,300
|
|
|
9/15/2022
|
+0.30 / +1.97%
|
15.20
|
15.85
|
15.00
|
15.50
|
15.63
|
15.50
|
1,658,100
|
|
|
9/14/2022
|
-0.65 / -4.10%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.20
|
15.20
|
390,100
|
|
|
9/13/2022
|
+0.15 / +0.96%
|
15.70
|
15.85
|
15.50
|
15.85
|
15.73
|
15.85
|
1,876,300
|
|
|
9/12/2022
|
+0.30 / +1.95%
|
15.40
|
15.95
|
15.25
|
15.70
|
15.69
|
15.70
|
1,905,000
|
|
|
9/9/2022
|
-0.05 / -0.32%
|
15.50
|
15.90
|
15.00
|
15.40
|
15.54
|
15.40
|
1,488,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|