|
|
Closing price on 11/9/2022
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
8.95 |
| Volume |
919,600 |
| Split-adjusted Price |
9.19 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.10 / +1.10%
|
9.10
|
9.40
|
8.95
|
9.19
|
9.20
|
9.19
|
919,600
|
|
|
11/8/2022
|
+0.02 / +0.22%
|
8.44
|
9.10
|
8.44
|
9.09
|
8.88
|
9.09
|
393,600
|
|
|
11/7/2022
|
-0.68 / -6.97%
|
9.10
|
9.50
|
9.07
|
9.07
|
9.08
|
9.07
|
325,600
|
|
|
11/4/2022
|
-0.55 / -5.34%
|
9.60
|
10.30
|
9.60
|
9.75
|
9.90
|
9.75
|
1,017,800
|
|
|
11/3/2022
|
+0.25 / +2.49%
|
10.20
|
10.35
|
9.74
|
10.30
|
10.03
|
10.30
|
994,800
|
|
|
11/2/2022
|
+0.40 / +4.15%
|
9.43
|
10.25
|
9.43
|
10.05
|
9.97
|
10.05
|
289,100
|
|
|
11/1/2022
|
+0.61 / +6.75%
|
9.45
|
9.67
|
9.04
|
9.65
|
9.57
|
9.65
|
2,160,300
|
|
|
10/31/2022
|
-0.16 / -1.74%
|
8.60
|
9.54
|
8.60
|
9.04
|
9.15
|
9.04
|
731,800
|
|
|
10/28/2022
|
+0.05 / +0.55%
|
9.15
|
9.77
|
9.00
|
9.20
|
9.50
|
9.20
|
838,900
|
|
|
10/27/2022
|
+0.59 / +6.89%
|
7.98
|
9.15
|
7.97
|
9.15
|
8.42
|
9.15
|
3,381,200
|
|
|
10/26/2022
|
-0.64 / -6.96%
|
9.10
|
9.10
|
8.56
|
8.56
|
8.72
|
8.56
|
1,450,400
|
|
|
10/25/2022
|
-0.10 / -1.08%
|
9.29
|
9.80
|
8.65
|
9.20
|
8.94
|
9.20
|
2,360,000
|
|
|
10/24/2022
|
-0.70 / -7.00%
|
9.31
|
9.31
|
9.30
|
9.30
|
9.30
|
9.30
|
312,700
|
|
|
10/21/2022
|
-0.75 / -6.98%
|
10.00
|
10.75
|
10.00
|
10.00
|
10.01
|
10.00
|
1,803,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|