|
|
Closing price on 3/11/2022
|
|
| Open |
12.85 |
| High |
14.25 |
| Low |
12.85 |
| Volume |
4,262,900 |
| Split-adjusted Price |
13.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.05 / -0.37%
|
12.85
|
14.25
|
12.85
|
13.50
|
13.26
|
13.50
|
4,262,900
|
|
|
3/10/2022
|
+0.35 / +2.65%
|
13.20
|
13.85
|
13.00
|
13.55
|
13.49
|
13.55
|
3,522,900
|
|
|
3/9/2022
|
-0.60 / -4.35%
|
13.60
|
14.00
|
12.85
|
13.20
|
13.20
|
13.20
|
5,449,400
|
|
|
3/8/2022
|
+0.90 / +6.98%
|
13.20
|
13.80
|
13.00
|
13.80
|
13.63
|
13.80
|
7,164,000
|
|
|
3/7/2022
|
+0.80 / +6.61%
|
11.80
|
12.90
|
11.50
|
12.90
|
12.29
|
12.90
|
6,524,000
|
|
|
3/4/2022
|
+0.60 / +5.22%
|
12.00
|
12.30
|
11.70
|
12.10
|
12.13
|
12.10
|
5,497,400
|
|
|
3/3/2022
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.42
|
11.50
|
5,150,800
|
|
|
3/2/2022
|
+0.70 / +6.97%
|
10.75
|
10.75
|
10.50
|
10.75
|
10.74
|
10.75
|
5,829,600
|
|
|
3/1/2022
|
+0.65 / +6.91%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
1,994,900
|
|
|
2/28/2022
|
+0.61 / +6.94%
|
8.75
|
9.40
|
8.75
|
9.40
|
9.18
|
9.40
|
4,323,100
|
|
|
2/25/2022
|
+0.11 / +1.27%
|
8.90
|
8.95
|
8.72
|
8.79
|
8.84
|
8.79
|
2,922,400
|
|
|
2/24/2022
|
-0.43 / -4.72%
|
9.00
|
9.11
|
8.48
|
8.68
|
8.78
|
8.68
|
1,244,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
9.15
|
9.24
|
9.10
|
9.11
|
9.15
|
9.11
|
821,200
|
|
|
2/22/2022
|
-0.22 / -2.36%
|
9.15
|
9.28
|
8.85
|
9.11
|
9.08
|
9.11
|
1,244,800
|
|
|
2/21/2022
|
+0.04 / +0.43%
|
9.40
|
9.53
|
9.29
|
9.33
|
9.44
|
9.33
|
988,600
|
|
|
2/18/2022
|
+0.47 / +5.33%
|
8.82
|
9.35
|
8.80
|
9.29
|
9.20
|
9.29
|
1,311,600
|
|
|
2/17/2022
|
+0.12 / +1.38%
|
8.79
|
9.06
|
8.70
|
8.82
|
8.90
|
8.82
|
1,042,800
|
|
|
2/16/2022
|
+0.33 / +3.94%
|
8.39
|
8.80
|
8.39
|
8.70
|
8.64
|
8.70
|
812,700
|
|
|
2/15/2022
|
-0.05 / -0.59%
|
8.42
|
8.42
|
8.25
|
8.37
|
8.33
|
8.37
|
489,000
|
|
|
2/14/2022
|
-0.18 / -2.09%
|
8.46
|
8.60
|
8.40
|
8.42
|
8.47
|
8.42
|
500,400
|
|
|
2/11/2022
|
-0.06 / -0.69%
|
8.66
|
8.66
|
8.55
|
8.60
|
8.60
|
8.60
|
439,900
|
|
|
2/10/2022
|
+0.16 / +1.88%
|
8.63
|
8.71
|
8.48
|
8.66
|
8.62
|
8.66
|
629,400
|
|
|
2/9/2022
|
+0.04 / +0.47%
|
8.39
|
8.80
|
8.26
|
8.50
|
8.49
|
8.50
|
669,600
|
|
|
2/8/2022
|
-0.08 / -0.94%
|
8.78
|
8.78
|
8.20
|
8.46
|
8.61
|
8.46
|
735,700
|
|
|
2/7/2022
|
+0.55 / +6.88%
|
8.52
|
8.54
|
8.40
|
8.54
|
8.53
|
8.54
|
1,076,400
|
|
|
1/28/2022
|
+0.52 / +6.96%
|
7.35
|
7.99
|
7.35
|
7.99
|
7.73
|
7.99
|
487,900
|
|
|
1/27/2022
|
-0.34 / -4.35%
|
7.70
|
7.97
|
7.37
|
7.47
|
7.62
|
7.47
|
1,138,100
|
|
|
1/26/2022
|
-0.29 / -3.58%
|
8.30
|
8.30
|
7.80
|
7.81
|
8.02
|
7.81
|
549,100
|
|
|
1/25/2022
|
-0.20 / -2.41%
|
7.79
|
8.25
|
7.79
|
8.10
|
8.03
|
8.10
|
754,400
|
|
|
1/24/2022
|
-0.62 / -6.95%
|
8.45
|
8.80
|
8.30
|
8.30
|
8.39
|
8.30
|
1,088,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|