|
|
Closing price on 11/23/2021
|
|
| Open |
8.03 |
| High |
8.60 |
| Low |
8.02 |
| Volume |
2,072,500 |
| Split-adjusted Price |
8.55 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
-0.07 / -0.81%
|
8.03
|
8.60
|
8.02
|
8.55
|
8.12
|
8.55
|
2,072,500
|
|
|
11/22/2021
|
-0.64 / -6.91%
|
9.00
|
9.01
|
8.62
|
8.62
|
8.76
|
8.62
|
2,102,600
|
|
|
11/19/2021
|
-0.14 / -1.49%
|
9.90
|
9.97
|
8.79
|
9.26
|
9.62
|
9.26
|
3,572,300
|
|
|
11/18/2021
|
+0.57 / +6.46%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.28
|
9.40
|
2,704,500
|
|
|
11/17/2021
|
+0.09 / +1.03%
|
8.39
|
8.87
|
8.34
|
8.83
|
8.55
|
8.83
|
2,440,400
|
|
|
11/16/2021
|
-0.62 / -6.62%
|
8.71
|
9.30
|
8.71
|
8.74
|
8.82
|
8.74
|
4,509,900
|
|
|
11/15/2021
|
+0.48 / +5.41%
|
9.40
|
9.50
|
9.10
|
9.36
|
9.37
|
9.36
|
3,847,400
|
|
|
11/12/2021
|
+0.58 / +6.99%
|
8.50
|
8.88
|
8.40
|
8.88
|
8.84
|
8.88
|
4,342,500
|
|
|
11/11/2021
|
+0.54 / +6.96%
|
7.78
|
8.30
|
7.76
|
8.30
|
8.16
|
8.30
|
5,886,600
|
|
|
11/10/2021
|
+0.06 / +0.78%
|
7.71
|
7.82
|
7.60
|
7.76
|
7.75
|
7.76
|
1,699,400
|
|
|
11/9/2021
|
+0.09 / +1.18%
|
7.63
|
7.75
|
7.61
|
7.70
|
7.68
|
7.70
|
1,301,800
|
|
|
11/8/2021
|
+0.13 / +1.74%
|
7.51
|
7.80
|
7.42
|
7.61
|
7.58
|
7.61
|
2,214,500
|
|
|
11/5/2021
|
+0.08 / +1.08%
|
7.40
|
7.59
|
7.39
|
7.48
|
7.50
|
7.48
|
1,205,300
|
|
|
11/4/2021
|
-0.10 / -1.33%
|
7.41
|
7.61
|
7.25
|
7.40
|
7.43
|
7.40
|
1,227,900
|
|
|
11/3/2021
|
-0.32 / -4.09%
|
7.94
|
7.94
|
7.50
|
7.50
|
7.71
|
7.50
|
2,693,400
|
|
|
11/2/2021
|
+0.11 / +1.43%
|
7.71
|
7.89
|
7.56
|
7.82
|
7.74
|
7.82
|
2,101,900
|
|
|
11/1/2021
|
+0.11 / +1.45%
|
7.90
|
7.90
|
7.50
|
7.71
|
7.71
|
7.71
|
1,830,200
|
|
|
10/29/2021
|
+0.19 / +2.56%
|
7.41
|
7.83
|
7.33
|
7.60
|
7.56
|
7.60
|
2,041,200
|
|
|
10/28/2021
|
+0.05 / +0.68%
|
7.40
|
7.70
|
7.39
|
7.41
|
7.51
|
7.41
|
2,251,800
|
|
|
10/27/2021
|
+0.31 / +4.40%
|
7.05
|
7.54
|
6.90
|
7.36
|
7.42
|
7.36
|
4,535,100
|
|
|
10/26/2021
|
+0.16 / +2.32%
|
6.73
|
7.10
|
6.70
|
7.05
|
6.79
|
7.05
|
946,900
|
|
|
10/25/2021
|
-0.01 / -0.14%
|
6.81
|
6.93
|
6.81
|
6.89
|
6.90
|
6.89
|
665,600
|
|
|
10/22/2021
|
-0.14 / -1.99%
|
7.28
|
7.28
|
6.88
|
6.90
|
7.05
|
6.90
|
1,437,800
|
|
|
10/21/2021
|
+0.46 / +6.99%
|
6.69
|
7.04
|
6.60
|
7.04
|
6.87
|
7.04
|
1,740,600
|
|
|
10/20/2021
|
+0.18 / +2.81%
|
6.35
|
6.70
|
6.35
|
6.58
|
6.57
|
6.58
|
976,300
|
|
|
10/19/2021
|
-0.03 / -0.47%
|
6.41
|
6.50
|
6.39
|
6.40
|
6.42
|
6.40
|
373,800
|
|
|
10/18/2021
|
-0.05 / -0.77%
|
6.43
|
6.59
|
6.43
|
6.43
|
6.49
|
6.43
|
529,700
|
|
|
10/15/2021
|
-0.02 / -0.31%
|
6.60
|
6.60
|
6.47
|
6.48
|
6.52
|
6.48
|
614,700
|
|
|
10/14/2021
|
+0.11 / +1.72%
|
6.39
|
6.60
|
6.30
|
6.50
|
6.49
|
6.50
|
936,100
|
|
|
10/13/2021
|
+0.11 / +1.75%
|
6.29
|
6.45
|
6.29
|
6.39
|
6.35
|
6.39
|
464,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|