|
|
Closing price on 3/28/2023
|
|
| Open |
8.38 |
| High |
8.38 |
| Low |
8.29 |
| Volume |
882,100 |
| Split-adjusted Price |
8.34 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.04 / -0.48%
|
8.38
|
8.38
|
8.29
|
8.34
|
8.33
|
8.34
|
882,100
|
|
|
3/27/2023
|
+0.08 / +0.96%
|
8.36
|
8.38
|
8.25
|
8.38
|
8.29
|
8.38
|
410,600
|
|
|
3/24/2023
|
+0.14 / +1.72%
|
8.20
|
8.37
|
8.11
|
8.30
|
8.24
|
8.30
|
2,422,400
|
|
|
3/23/2023
|
-0.04 / -0.49%
|
8.11
|
8.19
|
8.00
|
8.16
|
8.07
|
8.16
|
1,762,800
|
|
|
3/22/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.12
|
8.20
|
8.20
|
8.20
|
250,500
|
|
|
3/21/2023
|
+0.08 / +0.99%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.15
|
8.20
|
206,800
|
|
|
3/20/2023
|
-0.18 / -2.17%
|
8.20
|
8.39
|
8.08
|
8.12
|
8.19
|
8.12
|
529,500
|
|
|
3/17/2023
|
-0.05 / -0.60%
|
8.46
|
8.46
|
8.29
|
8.30
|
8.31
|
8.30
|
191,000
|
|
|
3/16/2023
|
-0.20 / -2.34%
|
8.21
|
8.55
|
8.21
|
8.35
|
8.31
|
8.35
|
794,400
|
|
|
3/15/2023
|
+0.45 / +5.56%
|
8.20
|
8.66
|
8.16
|
8.55
|
8.43
|
8.55
|
2,161,000
|
|
|
3/14/2023
|
-0.50 / -5.81%
|
8.46
|
8.54
|
8.10
|
8.10
|
8.29
|
8.10
|
1,084,000
|
|
|
3/13/2023
|
-0.14 / -1.60%
|
8.50
|
8.64
|
8.40
|
8.60
|
8.52
|
8.60
|
1,258,000
|
|
|
3/10/2023
|
0.00 / 0.00%
|
8.65
|
8.79
|
8.46
|
8.74
|
8.63
|
8.74
|
1,515,500
|
|
|
3/9/2023
|
+0.04 / +0.46%
|
8.89
|
9.00
|
8.69
|
8.74
|
8.82
|
8.74
|
1,519,600
|
|
|
3/8/2023
|
+0.05 / +0.58%
|
8.65
|
8.70
|
8.30
|
8.70
|
8.59
|
8.70
|
1,474,300
|
|
|
3/7/2023
|
+0.15 / +1.76%
|
8.50
|
8.89
|
8.48
|
8.65
|
8.60
|
8.65
|
1,713,800
|
|
|
3/6/2023
|
-0.27 / -3.08%
|
8.80
|
9.05
|
8.50
|
8.50
|
8.76
|
8.50
|
1,335,500
|
|
|
3/3/2023
|
-0.01 / -0.11%
|
9.15
|
9.15
|
8.50
|
8.77
|
8.74
|
8.77
|
2,512,200
|
|
|
3/2/2023
|
+0.57 / +6.94%
|
8.21
|
8.78
|
8.15
|
8.78
|
8.60
|
8.78
|
2,023,000
|
|
|
3/1/2023
|
+0.10 / +1.23%
|
8.11
|
8.21
|
7.95
|
8.21
|
8.11
|
8.21
|
2,934,200
|
|
|
2/28/2023
|
+0.11 / +1.38%
|
8.19
|
8.19
|
7.81
|
8.11
|
7.98
|
8.11
|
1,060,600
|
|
|
2/27/2023
|
-0.50 / -5.88%
|
8.39
|
8.39
|
7.91
|
8.00
|
8.05
|
8.00
|
3,374,200
|
|
|
2/24/2023
|
-0.13 / -1.51%
|
8.52
|
8.62
|
8.42
|
8.50
|
8.51
|
8.50
|
678,800
|
|
|
2/23/2023
|
-0.02 / -0.23%
|
8.66
|
8.67
|
8.31
|
8.63
|
8.44
|
8.63
|
1,396,300
|
|
|
2/22/2023
|
-0.25 / -2.81%
|
8.63
|
8.89
|
8.40
|
8.65
|
8.63
|
8.65
|
1,846,800
|
|
|
2/21/2023
|
+0.41 / +4.83%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.78
|
8.90
|
4,943,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|