|
Closing price on 2/4/2026
|
|
| Open |
3.65 |
| High |
3.65 |
| Low |
3.56 |
| Volume |
494,400 |
| Split-adjusted Price |
3.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
-0.03 / -0.83%
|
3.65
|
3.65
|
3.56
|
3.60
|
3.60
|
3.60
|
494,400
|
|
|
2/3/2026
|
+0.06 / +1.68%
|
3.61
|
3.68
|
3.61
|
3.63
|
3.64
|
3.63
|
593,400
|
|
|
2/2/2026
|
-0.23 / -6.05%
|
3.72
|
3.75
|
3.55
|
3.57
|
3.61
|
3.57
|
2,088,800
|
|
|
1/30/2026
|
-0.04 / -1.04%
|
3.85
|
3.86
|
3.78
|
3.80
|
3.80
|
3.80
|
559,300
|
|
|
1/29/2026
|
+0.02 / +0.52%
|
3.82
|
3.88
|
3.78
|
3.84
|
3.81
|
3.84
|
504,100
|
|
|
1/28/2026
|
0.00 / 0.00%
|
3.80
|
3.85
|
3.79
|
3.82
|
3.80
|
3.82
|
539,600
|
|
|
1/27/2026
|
-0.16 / -4.02%
|
3.98
|
3.99
|
3.78
|
3.82
|
3.84
|
3.82
|
819,400
|
|
|
1/26/2026
|
-0.29 / -6.79%
|
4.30
|
4.30
|
3.98
|
3.98
|
4.12
|
3.98
|
976,400
|
|
|
1/23/2026
|
+0.27 / +6.75%
|
4.08
|
4.27
|
4.02
|
4.27
|
4.15
|
4.27
|
2,720,100
|
|
|
1/22/2026
|
+0.20 / +5.26%
|
3.81
|
4.02
|
3.81
|
4.00
|
3.95
|
4.00
|
1,480,100
|
|
|
1/21/2026
|
-0.02 / -0.52%
|
3.80
|
3.82
|
3.72
|
3.80
|
3.77
|
3.80
|
290,300
|
|
|
1/20/2026
|
0.00 / 0.00%
|
3.83
|
3.87
|
3.78
|
3.82
|
3.83
|
3.82
|
328,300
|
|
|
1/19/2026
|
0.00 / 0.00%
|
3.82
|
3.88
|
3.81
|
3.82
|
3.83
|
3.82
|
392,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
3.82
|
3.87
|
3.80
|
3.82
|
3.82
|
3.82
|
387,000
|
|
|
1/15/2026
|
-0.04 / -1.04%
|
3.80
|
3.85
|
3.77
|
3.82
|
3.80
|
3.82
|
395,100
|
|
|
1/14/2026
|
+0.10 / +2.66%
|
4.00
|
4.00
|
3.79
|
3.86
|
3.91
|
3.86
|
1,335,400
|
|
|
1/13/2026
|
+0.06 / +1.62%
|
3.70
|
3.80
|
3.69
|
3.76
|
3.74
|
3.76
|
579,900
|
|
|
1/12/2026
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.65
|
3.70
|
3.69
|
3.70
|
287,700
|
|
|
1/9/2026
|
-0.02 / -0.54%
|
3.72
|
3.74
|
3.65
|
3.69
|
3.69
|
3.69
|
663,700
|
|
|
1/8/2026
|
-0.02 / -0.54%
|
3.75
|
3.78
|
3.70
|
3.71
|
3.72
|
3.71
|
445,300
|
|
|
1/7/2026
|
0.00 / 0.00%
|
3.73
|
3.79
|
3.70
|
3.73
|
3.73
|
3.73
|
444,400
|
|
|
1/6/2026
|
-0.02 / -0.53%
|
3.75
|
3.76
|
3.69
|
3.73
|
3.71
|
3.73
|
314,100
|
|
|
1/5/2026
|
+0.05 / +1.35%
|
3.72
|
3.84
|
3.70
|
3.75
|
3.77
|
3.75
|
418,700
|
|
|
12/31/2025
|
+0.01 / +0.27%
|
3.70
|
3.71
|
3.68
|
3.70
|
3.69
|
3.70
|
276,000
|
|
|
12/30/2025
|
+0.01 / +0.27%
|
3.69
|
3.72
|
3.68
|
3.69
|
3.69
|
3.69
|
267,100
|
|
|
12/29/2025
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.65
|
3.68
|
3.68
|
3.68
|
347,500
|
|
|
12/26/2025
|
-0.03 / -0.81%
|
3.72
|
3.72
|
3.62
|
3.68
|
3.68
|
3.68
|
822,600
|
|
|
12/25/2025
|
+0.03 / +0.82%
|
3.73
|
3.75
|
3.68
|
3.71
|
3.72
|
3.71
|
455,500
|
|
|
12/24/2025
|
-0.04 / -1.08%
|
3.72
|
3.74
|
3.68
|
3.68
|
3.70
|
3.68
|
360,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.68
|
3.72
|
3.71
|
3.72
|
377,800
|
|
|