|
Closing price on 11/25/2024
|
|
| Open |
3.88 |
| High |
3.94 |
| Low |
3.85 |
| Volume |
290,000 |
| Split-adjusted Price |
3.93 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
+0.05 / +1.29%
|
3.88
|
3.94
|
3.85
|
3.93
|
3.89
|
3.93
|
290,000
|
|
|
11/22/2024
|
-0.02 / -0.51%
|
3.91
|
3.99
|
3.88
|
3.88
|
3.93
|
3.88
|
80,500
|
|
|
11/21/2024
|
-0.05 / -1.27%
|
3.95
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
48,700
|
|
|
11/20/2024
|
+0.13 / +3.40%
|
3.82
|
3.95
|
3.61
|
3.95
|
3.86
|
3.95
|
126,400
|
|
|
11/19/2024
|
-0.06 / -1.55%
|
3.88
|
3.90
|
3.82
|
3.82
|
3.85
|
3.82
|
28,600
|
|
|
11/18/2024
|
+0.02 / +0.52%
|
3.86
|
3.91
|
3.80
|
3.88
|
3.85
|
3.88
|
75,000
|
|
|
11/15/2024
|
-0.05 / -1.28%
|
3.85
|
3.93
|
3.80
|
3.86
|
3.84
|
3.86
|
155,400
|
|
|
11/14/2024
|
0.00 / 0.00%
|
3.97
|
4.01
|
3.91
|
3.91
|
3.96
|
3.91
|
151,000
|
|
|
11/13/2024
|
-0.05 / -1.26%
|
3.88
|
3.95
|
3.86
|
3.91
|
3.91
|
3.91
|
172,300
|
|
|
11/12/2024
|
-0.04 / -1.00%
|
4.05
|
4.05
|
3.88
|
3.96
|
3.96
|
3.96
|
213,100
|
|
|
11/11/2024
|
-0.09 / -2.20%
|
4.02
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
371,400
|
|
|
11/8/2024
|
-0.06 / -1.45%
|
4.15
|
4.15
|
4.00
|
4.09
|
4.07
|
4.09
|
259,000
|
|
|
11/7/2024
|
-0.05 / -1.19%
|
4.21
|
4.34
|
4.14
|
4.15
|
4.22
|
4.15
|
175,000
|
|
|
11/6/2024
|
-0.15 / -3.45%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.23
|
4.20
|
307,100
|
|
|
11/5/2024
|
+0.03 / +0.69%
|
4.30
|
4.46
|
4.29
|
4.35
|
4.36
|
4.35
|
195,800
|
|
|
11/4/2024
|
-0.12 / -2.70%
|
4.44
|
4.44
|
4.32
|
4.32
|
4.36
|
4.32
|
246,100
|
|
|
11/1/2024
|
0.00 / 0.00%
|
4.44
|
4.48
|
4.34
|
4.44
|
4.40
|
4.44
|
270,300
|
|
|
10/31/2024
|
+0.14 / +3.26%
|
4.29
|
4.53
|
4.23
|
4.44
|
4.41
|
4.44
|
400,400
|
|
|
10/30/2024
|
-0.15 / -3.37%
|
4.45
|
4.45
|
4.21
|
4.30
|
4.34
|
4.30
|
363,500
|
|
|
10/29/2024
|
+0.11 / +2.53%
|
4.40
|
4.61
|
4.34
|
4.45
|
4.49
|
4.45
|
1,127,100
|
|
|
10/28/2024
|
+0.28 / +6.90%
|
4.34
|
4.34
|
4.34
|
4.34
|
4.34
|
4.34
|
575,700
|
|
|
10/25/2024
|
+0.26 / +6.84%
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
212,400
|
|
|
10/24/2024
|
+0.24 / +6.74%
|
3.51
|
3.80
|
3.50
|
3.80
|
3.75
|
3.80
|
234,400
|
|
|
10/23/2024
|
-0.07 / -1.93%
|
3.63
|
3.63
|
3.51
|
3.56
|
3.57
|
3.56
|
309,800
|
|
|
10/22/2024
|
-0.10 / -2.68%
|
3.72
|
3.73
|
3.63
|
3.63
|
3.68
|
3.63
|
262,900
|
|
|
10/21/2024
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.71
|
3.73
|
3.74
|
3.73
|
144,100
|
|
|
10/18/2024
|
-0.01 / -0.27%
|
3.76
|
3.79
|
3.74
|
3.74
|
3.76
|
3.74
|
102,100
|
|
|
10/17/2024
|
-0.04 / -1.06%
|
3.80
|
3.80
|
3.71
|
3.75
|
3.75
|
3.75
|
181,900
|
|
|
10/16/2024
|
+0.03 / +0.80%
|
3.80
|
3.80
|
3.75
|
3.79
|
3.77
|
3.79
|
92,600
|
|
|
10/15/2024
|
-0.01 / -0.27%
|
3.76
|
3.85
|
3.75
|
3.76
|
3.78
|
3.76
|
250,100
|
|
|