|
|
Closing price on 12/2/2022
|
|
| Open |
7.63 |
| High |
7.93 |
| Low |
7.63 |
| Volume |
734,200 |
| Split-adjusted Price |
7.90 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
0.00 / 0.00%
|
7.63
|
7.93
|
7.63
|
7.90
|
7.83
|
7.90
|
734,200
|
|
|
12/1/2022
|
+0.20 / +2.60%
|
8.00
|
8.20
|
7.70
|
7.90
|
7.96
|
7.90
|
2,776,600
|
|
|
11/30/2022
|
+0.48 / +6.65%
|
7.22
|
7.72
|
7.22
|
7.70
|
7.51
|
7.70
|
2,342,700
|
|
|
11/29/2022
|
+0.38 / +5.56%
|
7.15
|
7.30
|
6.90
|
7.22
|
7.12
|
7.22
|
2,091,400
|
|
|
11/28/2022
|
+0.44 / +6.88%
|
6.66
|
6.84
|
6.66
|
6.84
|
6.84
|
6.84
|
1,548,200
|
|
|
11/25/2022
|
+0.34 / +5.61%
|
5.64
|
6.40
|
5.64
|
6.40
|
5.79
|
6.40
|
2,561,900
|
|
|
11/24/2022
|
-0.45 / -6.91%
|
6.80
|
6.94
|
6.06
|
6.06
|
6.08
|
6.06
|
662,500
|
|
|
11/23/2022
|
-0.49 / -7.00%
|
6.95
|
6.95
|
6.51
|
6.51
|
6.62
|
6.51
|
247,200
|
|
|
11/22/2022
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.81
|
7.00
|
7.03
|
7.00
|
565,400
|
|
|
11/21/2022
|
+0.17 / +2.42%
|
7.04
|
7.51
|
7.03
|
7.20
|
7.20
|
7.20
|
1,151,200
|
|
|
11/18/2022
|
+0.28 / +4.15%
|
6.60
|
7.10
|
6.31
|
7.03
|
6.78
|
7.03
|
2,896,800
|
|
|
11/17/2022
|
+0.33 / +5.14%
|
6.67
|
6.80
|
6.00
|
6.75
|
6.38
|
6.75
|
3,231,400
|
|
|
11/16/2022
|
-0.48 / -6.96%
|
6.42
|
6.90
|
6.42
|
6.42
|
6.48
|
6.42
|
3,662,200
|
|
|
11/15/2022
|
-0.51 / -6.88%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,499,800
|
|
|
11/14/2022
|
-0.55 / -6.91%
|
7.41
|
7.41
|
7.41
|
7.41
|
7.41
|
7.41
|
852,200
|
|
|
11/11/2022
|
-0.59 / -6.90%
|
8.50
|
8.55
|
7.96
|
7.96
|
8.27
|
7.96
|
1,345,300
|
|
|
11/10/2022
|
-0.64 / -6.96%
|
8.60
|
8.60
|
8.55
|
8.55
|
8.55
|
8.55
|
167,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|