|
|
Closing price on 3/1/2021
|
|
| Open |
6.62 |
| High |
6.80 |
| Low |
6.62 |
| Volume |
344,100 |
| Split-adjusted Price |
6.66 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
0.00 / 0.00%
|
6.62
|
6.80
|
6.62
|
6.66
|
6.69
|
6.66
|
344,100
|
|
|
2/26/2021
|
+0.05 / +0.76%
|
6.46
|
6.90
|
6.44
|
6.66
|
6.54
|
6.66
|
277,100
|
|
|
2/25/2021
|
-0.11 / -1.64%
|
6.92
|
6.92
|
6.61
|
6.61
|
6.70
|
6.61
|
295,400
|
|
|
2/24/2021
|
-0.18 / -2.61%
|
7.09
|
7.09
|
6.61
|
6.72
|
6.83
|
6.72
|
393,900
|
|
|
2/23/2021
|
+0.30 / +4.55%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.85
|
6.90
|
573,400
|
|
|
2/22/2021
|
+0.19 / +2.96%
|
6.41
|
6.75
|
6.41
|
6.60
|
6.53
|
6.60
|
564,300
|
|
|
2/19/2021
|
-0.03 / -0.47%
|
6.30
|
6.45
|
6.25
|
6.41
|
6.38
|
6.41
|
368,300
|
|
|
2/18/2021
|
+0.07 / +1.10%
|
6.40
|
6.60
|
6.37
|
6.44
|
6.45
|
6.44
|
812,700
|
|
|
2/17/2021
|
+0.41 / +6.88%
|
6.00
|
6.37
|
6.00
|
6.37
|
6.20
|
6.37
|
434,000
|
|
|
2/9/2021
|
+0.24 / +4.20%
|
5.36
|
5.98
|
5.36
|
5.96
|
5.77
|
5.96
|
523,200
|
|
|
2/8/2021
|
-0.39 / -6.38%
|
6.14
|
6.18
|
5.69
|
5.72
|
5.86
|
5.72
|
624,900
|
|
|
2/5/2021
|
-0.04 / -0.65%
|
6.15
|
6.45
|
6.10
|
6.11
|
6.17
|
6.11
|
765,500
|
|
|
2/4/2021
|
+0.39 / +6.77%
|
5.78
|
6.15
|
5.77
|
6.15
|
6.03
|
6.15
|
348,100
|
|
|
2/3/2021
|
+0.20 / +3.60%
|
5.69
|
5.78
|
5.56
|
5.76
|
5.67
|
5.76
|
739,100
|
|
|
2/2/2021
|
-0.37 / -6.24%
|
5.55
|
5.75
|
5.52
|
5.56
|
5.57
|
5.56
|
942,500
|
|
|
2/1/2021
|
-0.44 / -6.91%
|
6.47
|
6.47
|
5.93
|
5.93
|
6.02
|
5.93
|
596,500
|
|
|
1/29/2021
|
-0.01 / -0.16%
|
5.94
|
6.58
|
5.94
|
6.37
|
6.25
|
6.37
|
531,100
|
|
|
1/28/2021
|
-0.47 / -6.86%
|
6.40
|
6.44
|
6.38
|
6.38
|
6.38
|
6.38
|
670,900
|
|
|
1/27/2021
|
-0.45 / -6.16%
|
7.15
|
7.30
|
6.79
|
6.85
|
6.97
|
6.85
|
718,700
|
|
|
1/26/2021
|
-0.50 / -6.41%
|
7.55
|
7.63
|
7.26
|
7.30
|
7.32
|
7.30
|
7,656,250
|
|
|
1/25/2021
|
-0.22 / -2.74%
|
7.85
|
8.02
|
7.80
|
7.80
|
7.84
|
7.80
|
743,000
|
|
|
1/22/2021
|
-0.38 / -4.52%
|
8.40
|
8.50
|
8.00
|
8.02
|
8.22
|
8.02
|
622,300
|
|
|
1/21/2021
|
+0.22 / +2.69%
|
8.01
|
8.43
|
8.00
|
8.40
|
8.17
|
8.40
|
1,498,400
|
|
|
1/20/2021
|
-0.35 / -4.10%
|
8.00
|
8.50
|
7.94
|
8.18
|
8.00
|
8.18
|
1,223,100
|
|
|
1/19/2021
|
-0.64 / -6.98%
|
9.17
|
9.19
|
8.53
|
8.53
|
8.73
|
8.53
|
836,500
|
|
|
1/18/2021
|
+0.27 / +3.03%
|
9.00
|
9.35
|
8.90
|
9.17
|
9.10
|
9.17
|
1,280,700
|
|
|
1/15/2021
|
+0.08 / +0.91%
|
8.89
|
9.00
|
8.72
|
8.90
|
8.89
|
8.90
|
680,300
|
|
|
1/14/2021
|
-0.18 / -2.00%
|
8.90
|
9.06
|
8.75
|
8.82
|
8.90
|
8.82
|
1,162,600
|
|
|
1/13/2021
|
+0.22 / +2.51%
|
8.70
|
9.30
|
8.65
|
9.00
|
8.99
|
9.00
|
1,537,800
|
|
|
1/12/2021
|
-0.17 / -1.90%
|
8.95
|
8.99
|
8.65
|
8.78
|
8.75
|
8.78
|
1,074,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|