|
|
Closing price on 2/3/2023
|
|
| Open |
7.52 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
615,500 |
| Split-adjusted Price |
7.56 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2022
|
+0.54 / +6.87%
|
8.41
|
8.41
|
8.16
|
8.40
|
8.34
|
8.40
|
1,216,300
|
|
|
12/29/2022
|
+0.51 / +6.94%
|
7.20
|
7.86
|
7.18
|
7.86
|
7.38
|
7.86
|
2,753,700
|
|
|
12/28/2022
|
-0.15 / -2.00%
|
7.50
|
7.68
|
7.25
|
7.35
|
7.37
|
7.35
|
338,200
|
|
|
12/27/2022
|
+0.32 / +4.46%
|
7.18
|
7.50
|
6.80
|
7.50
|
7.22
|
7.50
|
594,000
|
|
|
12/26/2022
|
-0.54 / -6.99%
|
7.70
|
7.89
|
7.18
|
7.18
|
7.46
|
7.18
|
723,000
|
|
|
12/23/2022
|
-0.48 / -5.85%
|
8.20
|
8.20
|
7.72
|
7.72
|
7.99
|
7.72
|
437,800
|
|
|
12/22/2022
|
+0.29 / +3.67%
|
7.93
|
8.21
|
7.50
|
8.20
|
7.88
|
8.20
|
938,200
|
|
|
12/21/2022
|
-0.59 / -6.94%
|
8.79
|
8.79
|
7.91
|
7.91
|
8.01
|
7.91
|
1,522,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|