|
Closing price on 2/19/2024
|
|
Open |
7.39 |
High |
7.41 |
Low |
7.30 |
Volume |
546,500 |
Split-adjusted Price |
7.41 |
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
+0.04 / +0.54%
|
7.39
|
7.41
|
7.30
|
7.41
|
7.34
|
7.41
|
546,500
|
|
2/16/2024
|
+0.06 / +0.82%
|
7.38
|
7.39
|
7.30
|
7.37
|
7.35
|
7.37
|
306,700
|
|
2/15/2024
|
-0.03 / -0.41%
|
7.35
|
7.39
|
7.29
|
7.31
|
7.33
|
7.31
|
210,400
|
|
2/7/2024
|
+0.06 / +0.82%
|
7.27
|
7.34
|
7.25
|
7.34
|
7.28
|
7.34
|
261,000
|
|
2/6/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.21
|
7.28
|
7.26
|
7.28
|
311,500
|
|
2/5/2024
|
+0.08 / +1.11%
|
7.20
|
7.35
|
7.20
|
7.28
|
7.26
|
7.28
|
425,400
|
|
2/2/2024
|
-0.13 / -1.77%
|
7.41
|
7.41
|
7.19
|
7.20
|
7.24
|
7.20
|
697,500
|
|
2/1/2024
|
-0.09 / -1.21%
|
7.38
|
7.45
|
7.29
|
7.33
|
7.34
|
7.33
|
576,600
|
|
1/31/2024
|
-0.08 / -1.07%
|
7.51
|
7.63
|
7.38
|
7.42
|
7.48
|
7.42
|
615,800
|
|
1/30/2024
|
-0.03 / -0.40%
|
7.43
|
7.55
|
7.40
|
7.50
|
7.49
|
7.50
|
728,000
|
|
1/29/2024
|
-0.14 / -1.83%
|
7.78
|
7.78
|
7.53
|
7.53
|
7.62
|
7.53
|
807,500
|
|
1/26/2024
|
-0.09 / -1.16%
|
7.70
|
7.78
|
7.67
|
7.67
|
7.72
|
7.67
|
715,000
|
|
1/25/2024
|
-0.10 / -1.27%
|
7.90
|
7.95
|
7.76
|
7.76
|
7.82
|
7.76
|
451,500
|
|
1/24/2024
|
+0.07 / +0.90%
|
7.82
|
8.08
|
7.82
|
7.86
|
7.94
|
7.86
|
806,500
|
|
1/23/2024
|
-0.01 / -0.13%
|
7.80
|
7.87
|
7.76
|
7.79
|
7.81
|
7.79
|
587,200
|
|
1/22/2024
|
-0.01 / -0.13%
|
7.81
|
7.90
|
7.74
|
7.80
|
7.79
|
7.80
|
384,200
|
|
1/19/2024
|
-0.09 / -1.14%
|
7.85
|
7.99
|
7.78
|
7.81
|
7.84
|
7.81
|
611,000
|
|
1/18/2024
|
-0.06 / -0.75%
|
8.09
|
8.09
|
7.86
|
7.90
|
7.92
|
7.90
|
521,700
|
|
1/17/2024
|
-0.13 / -1.61%
|
8.10
|
8.11
|
7.93
|
7.96
|
8.03
|
7.96
|
819,300
|
|
1/16/2024
|
+0.01 / +0.12%
|
8.09
|
8.15
|
8.01
|
8.09
|
8.08
|
8.09
|
393,100
|
|
1/15/2024
|
-0.07 / -0.86%
|
8.38
|
8.38
|
8.06
|
8.08
|
8.25
|
8.08
|
1,422,200
|
|
1/12/2024
|
-0.10 / -1.21%
|
8.11
|
8.26
|
8.05
|
8.15
|
8.13
|
8.15
|
1,409,900
|
|
1/11/2024
|
+0.25 / +3.13%
|
8.00
|
8.40
|
7.92
|
8.25
|
8.17
|
8.25
|
1,576,200
|
|
1/10/2024
|
-0.09 / -1.11%
|
8.05
|
8.09
|
7.90
|
8.00
|
8.01
|
8.00
|
916,300
|
|
1/9/2024
|
+0.24 / +3.06%
|
7.84
|
8.26
|
7.83
|
8.09
|
8.08
|
8.09
|
1,336,200
|
|
1/8/2024
|
+0.03 / +0.38%
|
7.94
|
8.05
|
7.85
|
7.85
|
7.92
|
7.85
|
710,600
|
|
1/5/2024
|
-0.13 / -1.64%
|
8.00
|
8.10
|
7.77
|
7.82
|
7.89
|
7.82
|
1,521,800
|
|
1/4/2024
|
+0.28 / +3.65%
|
8.20
|
8.20
|
7.95
|
7.95
|
8.14
|
7.95
|
7,626,100
|
|
1/3/2024
|
+0.50 / +6.97%
|
7.21
|
7.67
|
7.15
|
7.67
|
7.59
|
7.67
|
1,100,600
|
|
1/2/2024
|
+0.12 / +1.70%
|
7.06
|
7.17
|
7.04
|
7.17
|
7.10
|
7.17
|
416,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|