|
|
Closing price on 12/15/2021
|
|
| Open |
9.25 |
| High |
9.25 |
| Low |
9.07 |
| Volume |
1,676,500 |
| Split-adjusted Price |
9.07 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2021
|
-0.18 / -1.95%
|
9.25
|
9.25
|
9.07
|
9.07
|
9.14
|
9.07
|
1,676,500
|
|
|
12/14/2021
|
+0.06 / +0.65%
|
9.28
|
9.39
|
9.18
|
9.25
|
9.23
|
9.25
|
1,947,900
|
|
|
12/13/2021
|
+0.29 / +3.26%
|
8.93
|
9.39
|
8.90
|
9.19
|
9.18
|
9.19
|
2,019,700
|
|
|
12/10/2021
|
-0.08 / -0.89%
|
8.95
|
9.16
|
8.83
|
8.90
|
8.96
|
8.90
|
1,705,200
|
|
|
12/9/2021
|
+0.23 / +2.63%
|
8.75
|
9.00
|
8.68
|
8.98
|
8.91
|
8.98
|
1,236,600
|
|
|
12/8/2021
|
-0.03 / -0.34%
|
8.89
|
9.10
|
8.61
|
8.75
|
8.76
|
8.75
|
1,388,500
|
|
|
12/7/2021
|
+0.37 / +4.40%
|
8.46
|
8.88
|
8.30
|
8.78
|
8.48
|
8.78
|
1,612,300
|
|
|
12/6/2021
|
-0.63 / -6.97%
|
8.91
|
9.20
|
8.41
|
8.41
|
8.65
|
8.41
|
2,035,200
|
|
|
12/3/2021
|
-0.68 / -7.00%
|
9.90
|
9.90
|
9.04
|
9.04
|
9.40
|
9.04
|
3,166,700
|
|
|
12/2/2021
|
+0.42 / +4.52%
|
9.40
|
9.80
|
9.40
|
9.72
|
9.69
|
9.72
|
3,296,900
|
|
|
12/1/2021
|
+0.32 / +3.56%
|
8.97
|
9.49
|
8.85
|
9.30
|
9.27
|
9.30
|
2,241,400
|
|
|
11/30/2021
|
+0.10 / +1.13%
|
9.39
|
9.39
|
8.88
|
8.98
|
9.10
|
8.98
|
2,919,600
|
|
|
11/29/2021
|
+0.58 / +6.99%
|
8.10
|
8.88
|
8.01
|
8.88
|
8.56
|
8.88
|
2,877,400
|
|
|
11/26/2021
|
-0.20 / -2.35%
|
8.55
|
8.55
|
8.22
|
8.30
|
8.37
|
8.30
|
1,434,600
|
|
|
11/25/2021
|
+0.23 / +2.78%
|
8.11
|
8.75
|
8.11
|
8.50
|
8.42
|
8.50
|
1,641,600
|
|
|
11/24/2021
|
-0.28 / -3.27%
|
8.79
|
8.79
|
8.25
|
8.27
|
8.47
|
8.27
|
1,858,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|