|
|
Closing price on 12/20/2022
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
8.48 |
| Volume |
3,392,200 |
| Split-adjusted Price |
8.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.61 / -6.70%
|
9.30
|
9.50
|
8.48
|
8.50
|
8.84
|
8.50
|
3,392,200
|
|
|
12/19/2022
|
+0.59 / +6.92%
|
9.10
|
9.11
|
9.00
|
9.11
|
9.11
|
9.11
|
2,911,300
|
|
|
12/16/2022
|
+0.55 / +6.90%
|
8.52
|
8.52
|
8.10
|
8.52
|
8.50
|
8.52
|
4,578,100
|
|
|
12/15/2022
|
+0.52 / +6.98%
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
7.97
|
1,950,100
|
|
|
12/14/2022
|
+0.48 / +6.89%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
3,026,900
|
|
|
12/13/2022
|
+0.45 / +6.90%
|
6.51
|
6.97
|
6.51
|
6.97
|
6.96
|
6.97
|
1,343,500
|
|
|
12/12/2022
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.10
|
6.52
|
6.50
|
6.52
|
713,000
|
|
|
12/9/2022
|
+0.01 / +0.16%
|
6.20
|
6.24
|
5.75
|
6.10
|
6.10
|
6.10
|
566,300
|
|
|
12/8/2022
|
-0.45 / -6.88%
|
6.20
|
6.80
|
6.09
|
6.09
|
6.19
|
6.09
|
2,065,600
|
|
|
12/7/2022
|
-0.49 / -6.97%
|
6.55
|
6.65
|
6.54
|
6.54
|
6.54
|
6.54
|
895,700
|
|
|
12/6/2022
|
-0.52 / -6.89%
|
7.54
|
7.54
|
7.03
|
7.03
|
7.07
|
7.03
|
602,600
|
|
|
12/5/2022
|
-0.35 / -4.43%
|
7.90
|
8.09
|
7.55
|
7.55
|
7.81
|
7.55
|
735,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|