|
|
Closing price on 10/7/2021
|
|
| Open |
6.35 |
| High |
6.52 |
| Low |
6.21 |
| Volume |
1,000,100 |
| Split-adjusted Price |
6.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.16 / +2.52%
|
6.35
|
6.52
|
6.21
|
6.50
|
6.43
|
6.50
|
1,000,100
|
|
|
10/6/2021
|
+0.04 / +0.63%
|
6.30
|
6.37
|
6.26
|
6.34
|
6.32
|
6.34
|
537,400
|
|
|
10/5/2021
|
+0.12 / +1.94%
|
6.18
|
6.40
|
6.10
|
6.30
|
6.25
|
6.30
|
1,469,300
|
|
|
10/4/2021
|
+0.03 / +0.49%
|
6.19
|
6.29
|
6.01
|
6.18
|
6.13
|
6.18
|
584,700
|
|
|
10/1/2021
|
-0.13 / -2.07%
|
6.20
|
6.25
|
6.10
|
6.15
|
6.16
|
6.15
|
721,696
|
|
|
9/30/2021
|
-0.02 / -0.32%
|
6.39
|
6.39
|
6.28
|
6.28
|
6.33
|
6.28
|
1,182,500
|
|
|
9/29/2021
|
+0.11 / +1.78%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.18
|
6.30
|
498,900
|
|
|
9/28/2021
|
-0.05 / -0.80%
|
6.01
|
6.25
|
5.87
|
6.19
|
6.06
|
6.19
|
2,705,800
|
|
|
9/27/2021
|
-0.46 / -6.87%
|
6.70
|
6.70
|
6.24
|
6.24
|
6.34
|
6.24
|
4,061,700
|
|
|
9/24/2021
|
-0.40 / -5.63%
|
6.95
|
7.00
|
6.70
|
6.70
|
6.83
|
6.70
|
1,934,800
|
|
|
9/23/2021
|
-0.35 / -4.70%
|
7.40
|
7.45
|
7.00
|
7.10
|
7.24
|
7.10
|
2,457,600
|
|
|
9/22/2021
|
+0.18 / +2.48%
|
7.39
|
7.70
|
7.39
|
7.45
|
7.55
|
7.45
|
2,482,900
|
|
|
9/21/2021
|
+0.47 / +6.91%
|
6.62
|
7.27
|
6.60
|
7.27
|
7.22
|
7.27
|
4,887,400
|
|
|
9/20/2021
|
+0.28 / +4.29%
|
6.52
|
6.82
|
6.50
|
6.80
|
6.66
|
6.80
|
7,575,600
|
|
|
9/17/2021
|
0.00 / 0.00%
|
6.53
|
6.77
|
6.42
|
6.52
|
6.58
|
6.52
|
1,038,400
|
|
|
9/16/2021
|
-0.13 / -1.95%
|
6.66
|
6.74
|
6.51
|
6.52
|
6.61
|
6.52
|
620,500
|
|
|
9/15/2021
|
-0.01 / -0.15%
|
6.60
|
6.76
|
6.40
|
6.65
|
6.59
|
6.65
|
891,600
|
|
|
9/14/2021
|
+0.16 / +2.46%
|
6.51
|
6.90
|
6.41
|
6.66
|
6.66
|
6.66
|
1,582,000
|
|
|
9/13/2021
|
-0.13 / -1.96%
|
6.79
|
6.79
|
6.45
|
6.50
|
6.60
|
6.50
|
1,270,200
|
|
|
9/10/2021
|
+0.43 / +6.94%
|
6.20
|
6.63
|
6.05
|
6.63
|
6.32
|
6.63
|
1,174,900
|
|
|
9/9/2021
|
-0.05 / -0.80%
|
6.21
|
6.38
|
6.19
|
6.20
|
6.24
|
6.20
|
636,100
|
|
|
9/8/2021
|
-0.26 / -3.99%
|
6.40
|
6.55
|
6.15
|
6.25
|
6.40
|
6.25
|
1,300,000
|
|
|
9/7/2021
|
-0.11 / -1.66%
|
6.70
|
6.85
|
6.44
|
6.51
|
6.62
|
6.51
|
2,033,800
|
|
|
9/6/2021
|
+0.43 / +6.95%
|
6.30
|
6.62
|
6.30
|
6.62
|
6.54
|
6.62
|
1,474,200
|
|
|
9/1/2021
|
+0.40 / +6.91%
|
5.85
|
6.19
|
5.79
|
6.19
|
6.06
|
6.19
|
2,029,200
|
|
|
8/31/2021
|
-0.01 / -0.17%
|
5.82
|
6.10
|
5.71
|
5.79
|
5.84
|
5.79
|
740,900
|
|
|
8/30/2021
|
+0.03 / +0.52%
|
5.80
|
5.82
|
5.71
|
5.80
|
5.78
|
5.80
|
713,000
|
|
|
8/27/2021
|
+0.27 / +4.91%
|
5.52
|
5.77
|
5.50
|
5.77
|
5.62
|
5.77
|
555,600
|
|
|
8/26/2021
|
+0.05 / +0.92%
|
5.46
|
5.62
|
5.45
|
5.50
|
5.54
|
5.50
|
280,400
|
|
|
8/25/2021
|
-0.05 / -0.91%
|
5.45
|
5.52
|
5.35
|
5.45
|
5.40
|
5.45
|
437,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|