|
|
Closing price on 2/18/2022
|
|
| Open |
8.82 |
| High |
9.35 |
| Low |
8.80 |
| Volume |
1,311,600 |
| Split-adjusted Price |
9.29 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.47 / +5.33%
|
8.82
|
9.35
|
8.80
|
9.29
|
9.20
|
9.29
|
1,311,600
|
|
|
2/17/2022
|
+0.12 / +1.38%
|
8.79
|
9.06
|
8.70
|
8.82
|
8.90
|
8.82
|
1,042,800
|
|
|
2/16/2022
|
+0.33 / +3.94%
|
8.39
|
8.80
|
8.39
|
8.70
|
8.64
|
8.70
|
812,700
|
|
|
2/15/2022
|
-0.05 / -0.59%
|
8.42
|
8.42
|
8.25
|
8.37
|
8.33
|
8.37
|
489,000
|
|
|
2/14/2022
|
-0.18 / -2.09%
|
8.46
|
8.60
|
8.40
|
8.42
|
8.47
|
8.42
|
500,400
|
|
|
2/11/2022
|
-0.06 / -0.69%
|
8.66
|
8.66
|
8.55
|
8.60
|
8.60
|
8.60
|
439,900
|
|
|
2/10/2022
|
+0.16 / +1.88%
|
8.63
|
8.71
|
8.48
|
8.66
|
8.62
|
8.66
|
629,400
|
|
|
2/9/2022
|
+0.04 / +0.47%
|
8.39
|
8.80
|
8.26
|
8.50
|
8.49
|
8.50
|
669,600
|
|
|
2/8/2022
|
-0.08 / -0.94%
|
8.78
|
8.78
|
8.20
|
8.46
|
8.61
|
8.46
|
735,700
|
|
|
2/7/2022
|
+0.55 / +6.88%
|
8.52
|
8.54
|
8.40
|
8.54
|
8.53
|
8.54
|
1,076,400
|
|
|
1/28/2022
|
+0.52 / +6.96%
|
7.35
|
7.99
|
7.35
|
7.99
|
7.73
|
7.99
|
487,900
|
|
|
1/27/2022
|
-0.34 / -4.35%
|
7.70
|
7.97
|
7.37
|
7.47
|
7.62
|
7.47
|
1,138,100
|
|
|
1/26/2022
|
-0.29 / -3.58%
|
8.30
|
8.30
|
7.80
|
7.81
|
8.02
|
7.81
|
549,100
|
|
|
1/25/2022
|
-0.20 / -2.41%
|
7.79
|
8.25
|
7.79
|
8.10
|
8.03
|
8.10
|
754,400
|
|
|
1/24/2022
|
-0.62 / -6.95%
|
8.45
|
8.80
|
8.30
|
8.30
|
8.39
|
8.30
|
1,088,500
|
|
|
1/21/2022
|
+0.43 / +5.06%
|
9.00
|
9.08
|
8.80
|
8.92
|
9.03
|
8.92
|
1,760,600
|
|
|
1/20/2022
|
+0.55 / +6.93%
|
7.70
|
8.49
|
7.70
|
8.49
|
8.13
|
8.49
|
1,024,100
|
|
|
1/19/2022
|
-0.59 / -6.92%
|
7.94
|
8.31
|
7.94
|
7.94
|
8.04
|
7.94
|
1,693,300
|
|
|
1/18/2022
|
-0.64 / -6.98%
|
8.90
|
9.17
|
8.53
|
8.53
|
8.67
|
8.53
|
1,618,200
|
|
|
1/17/2022
|
-0.68 / -6.90%
|
9.86
|
10.35
|
9.17
|
9.17
|
9.56
|
9.17
|
1,518,500
|
|
|
1/14/2022
|
-0.45 / -4.37%
|
9.58
|
10.55
|
9.58
|
9.85
|
9.91
|
9.85
|
2,297,500
|
|
|
1/13/2022
|
-0.75 / -6.79%
|
10.40
|
11.00
|
10.30
|
10.30
|
10.38
|
10.30
|
2,561,800
|
|
|
1/12/2022
|
-0.80 / -6.75%
|
11.50
|
11.60
|
11.05
|
11.05
|
11.18
|
11.05
|
2,755,500
|
|
|
1/11/2022
|
-0.70 / -5.58%
|
12.10
|
12.50
|
11.80
|
11.85
|
12.07
|
11.85
|
3,265,500
|
|
|
1/10/2022
|
+0.40 / +3.29%
|
12.00
|
13.00
|
12.00
|
12.55
|
12.71
|
12.55
|
3,975,900
|
|
|
1/7/2022
|
+0.05 / +0.41%
|
12.10
|
12.50
|
11.85
|
12.15
|
12.18
|
12.15
|
2,217,000
|
|
|
1/6/2022
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.35
|
12.10
|
11.88
|
12.10
|
4,490,100
|
|
|
1/5/2022
|
+0.10 / +0.89%
|
11.25
|
11.60
|
10.95
|
11.35
|
11.17
|
11.35
|
2,574,200
|
|
|
1/4/2022
|
-0.15 / -1.32%
|
11.50
|
11.80
|
11.10
|
11.25
|
11.33
|
11.25
|
2,323,100
|
|
|
12/31/2021
|
+0.10 / +0.88%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.11
|
11.40
|
2,436,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|