|
Closing price on 3/30/2021
|
|
| Open |
7.19 |
| High |
7.24 |
| Low |
7.14 |
| Volume |
671,100 |
| Split-adjusted Price |
7.23 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
0.00 / 0.00%
|
7.19
|
7.24
|
7.14
|
7.23
|
7.18
|
7.23
|
671,100
|
|
|
3/29/2021
|
+0.24 / +3.43%
|
7.40
|
7.40
|
7.10
|
7.23
|
7.23
|
7.23
|
213,100
|
|
|
3/26/2021
|
-0.14 / -1.96%
|
7.13
|
7.22
|
6.75
|
6.99
|
7.03
|
6.99
|
320,800
|
|
|
3/25/2021
|
-0.04 / -0.56%
|
7.02
|
7.41
|
6.80
|
7.13
|
7.18
|
7.13
|
6,568,800
|
|
|
3/24/2021
|
-0.15 / -2.05%
|
7.22
|
7.25
|
7.15
|
7.17
|
7.20
|
7.17
|
353,400
|
|
|
3/23/2021
|
-0.14 / -1.88%
|
7.50
|
7.50
|
7.00
|
7.32
|
7.39
|
7.32
|
350,800
|
|
|
3/22/2021
|
+0.01 / +0.13%
|
7.45
|
7.54
|
7.43
|
7.46
|
7.48
|
7.46
|
451,900
|
|
|
3/19/2021
|
-0.15 / -1.97%
|
7.56
|
7.58
|
7.43
|
7.45
|
7.51
|
7.45
|
340,900
|
|
|
3/18/2021
|
-0.04 / -0.52%
|
7.63
|
7.66
|
7.58
|
7.60
|
7.61
|
7.60
|
259,800
|
|
|
3/17/2021
|
+0.01 / +0.13%
|
7.61
|
7.71
|
7.61
|
7.64
|
7.64
|
7.64
|
320,600
|
|
|
3/16/2021
|
-0.09 / -1.17%
|
7.72
|
7.75
|
7.57
|
7.63
|
7.67
|
7.63
|
433,500
|
|
|
3/15/2021
|
+0.11 / +1.45%
|
7.61
|
7.73
|
7.46
|
7.72
|
7.66
|
7.72
|
579,200
|
|
|
3/12/2021
|
-0.21 / -2.69%
|
7.80
|
7.80
|
7.60
|
7.61
|
7.61
|
7.61
|
1,061,800
|
|
|
3/11/2021
|
-0.07 / -0.89%
|
7.89
|
7.99
|
7.70
|
7.82
|
7.79
|
7.82
|
410,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.71
|
7.89
|
7.91
|
7.89
|
1,018,500
|
|
|
3/9/2021
|
+0.51 / +6.91%
|
7.38
|
7.89
|
7.20
|
7.89
|
7.38
|
7.89
|
1,170,800
|
|
|
3/8/2021
|
+0.28 / +3.94%
|
7.19
|
7.39
|
7.10
|
7.38
|
7.26
|
7.38
|
813,500
|
|
|
3/5/2021
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.97
|
7.10
|
394,000
|
|
|
3/4/2021
|
-0.21 / -2.95%
|
7.19
|
7.25
|
6.80
|
6.90
|
7.09
|
6.90
|
746,300
|
|
|
3/3/2021
|
+0.36 / +5.33%
|
6.75
|
7.20
|
6.72
|
7.11
|
6.98
|
7.11
|
643,900
|
|
|
3/2/2021
|
+0.09 / +1.35%
|
6.75
|
6.81
|
6.66
|
6.75
|
6.72
|
6.75
|
380,100
|
|
|
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
|
|
|