|
|
Closing price on 2/20/2023
|
|
| Open |
8.49 |
| High |
8.84 |
| Low |
8.40 |
| Volume |
2,464,700 |
| Split-adjusted Price |
8.49 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
0.00 / 0.00%
|
8.49
|
8.84
|
8.40
|
8.49
|
8.55
|
8.49
|
2,464,700
|
|
|
2/17/2023
|
+0.54 / +6.79%
|
8.49
|
8.50
|
8.30
|
8.49
|
8.41
|
8.49
|
4,721,700
|
|
|
2/16/2023
|
+0.52 / +7.00%
|
7.55
|
7.95
|
7.45
|
7.95
|
7.77
|
7.95
|
1,760,400
|
|
|
2/15/2023
|
+0.23 / +3.19%
|
7.20
|
7.45
|
7.13
|
7.43
|
7.32
|
7.43
|
1,827,800
|
|
|
2/14/2023
|
+0.02 / +0.28%
|
7.19
|
7.20
|
7.05
|
7.20
|
7.14
|
7.20
|
787,700
|
|
|
2/13/2023
|
-0.03 / -0.42%
|
7.01
|
7.30
|
6.90
|
7.18
|
7.08
|
7.18
|
798,100
|
|
|
2/10/2023
|
+0.01 / +0.14%
|
7.21
|
7.38
|
7.18
|
7.21
|
7.26
|
7.21
|
587,000
|
|
|
2/9/2023
|
0.00 / 0.00%
|
7.19
|
7.35
|
7.05
|
7.20
|
7.20
|
7.20
|
1,068,700
|
|
|
2/8/2023
|
+0.06 / +0.84%
|
7.20
|
7.20
|
6.98
|
7.20
|
7.10
|
7.20
|
551,500
|
|
|
2/7/2023
|
-0.41 / -5.43%
|
7.65
|
7.65
|
7.10
|
7.14
|
7.38
|
7.14
|
973,900
|
|
|
2/6/2023
|
-0.01 / -0.13%
|
7.56
|
7.60
|
7.30
|
7.55
|
7.51
|
7.55
|
458,500
|
|
|
2/3/2023
|
+0.07 / +0.93%
|
7.52
|
7.70
|
7.50
|
7.56
|
7.58
|
7.56
|
615,500
|
|
|
2/2/2023
|
-0.16 / -2.09%
|
7.78
|
7.89
|
7.49
|
7.49
|
7.56
|
7.49
|
727,900
|
|
|
2/1/2023
|
-0.42 / -5.20%
|
8.19
|
8.25
|
7.60
|
7.65
|
8.04
|
7.65
|
1,444,700
|
|
|
1/31/2023
|
-0.03 / -0.37%
|
8.00
|
8.16
|
7.96
|
8.07
|
8.02
|
8.07
|
1,176,900
|
|
|
1/30/2023
|
+0.37 / +4.79%
|
7.74
|
8.27
|
7.73
|
8.10
|
8.14
|
8.10
|
1,646,800
|
|
|
1/27/2023
|
+0.04 / +0.52%
|
7.67
|
7.94
|
7.67
|
7.73
|
7.78
|
7.73
|
468,300
|
|
|
1/19/2023
|
-0.19 / -2.41%
|
7.90
|
7.90
|
7.65
|
7.69
|
7.76
|
7.69
|
776,700
|
|
|
1/18/2023
|
-0.05 / -0.63%
|
7.92
|
7.92
|
7.52
|
7.88
|
7.69
|
7.88
|
2,351,600
|
|
|
1/17/2023
|
+0.15 / +1.93%
|
7.92
|
7.98
|
7.73
|
7.93
|
7.82
|
7.93
|
469,300
|
|
|
1/16/2023
|
-0.22 / -2.75%
|
8.00
|
8.10
|
7.78
|
7.78
|
7.97
|
7.78
|
1,001,600
|
|
|
1/13/2023
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.93
|
8.00
|
1,095,100
|
|
|
1/12/2023
|
-0.30 / -3.85%
|
7.83
|
8.00
|
7.50
|
7.50
|
7.64
|
7.50
|
1,108,400
|
|
|
1/11/2023
|
-0.40 / -4.88%
|
8.26
|
8.29
|
7.80
|
7.80
|
8.07
|
7.80
|
1,866,900
|
|
|
1/10/2023
|
-0.26 / -3.07%
|
8.50
|
8.50
|
8.19
|
8.20
|
8.25
|
8.20
|
1,985,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.35
|
8.55
|
8.35
|
8.46
|
8.47
|
8.46
|
618,800
|
|
|
1/6/2023
|
+0.06 / +0.71%
|
8.40
|
8.70
|
8.22
|
8.46
|
8.52
|
8.46
|
1,281,400
|
|
|
1/5/2023
|
-0.03 / -0.36%
|
8.45
|
8.45
|
8.25
|
8.40
|
8.34
|
8.40
|
594,400
|
|
|
1/4/2023
|
+0.02 / +0.24%
|
8.40
|
8.50
|
8.21
|
8.43
|
8.33
|
8.43
|
588,400
|
|
|
1/3/2023
|
+0.01 / +0.12%
|
8.59
|
8.59
|
8.20
|
8.41
|
8.39
|
8.41
|
902,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|