|
|
Closing price on 3/31/2022
|
|
| Open |
17.85 |
| High |
19.30 |
| Low |
17.00 |
| Volume |
13,382,160 |
| Split-adjusted Price |
19.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
+1.25 / +6.93%
|
17.85
|
19.30
|
17.00
|
19.30
|
18.08
|
19.30
|
13,382,160
|
|
|
3/30/2022
|
-1.35 / -6.96%
|
19.00
|
19.40
|
18.05
|
18.05
|
18.28
|
18.05
|
8,042,900
|
|
|
3/29/2022
|
+1.00 / +5.43%
|
18.95
|
19.45
|
18.20
|
19.40
|
18.82
|
19.40
|
3,929,700
|
|
|
3/28/2022
|
+0.80 / +4.55%
|
18.00
|
18.50
|
16.80
|
18.40
|
17.97
|
18.40
|
30,708,020
|
|
|
3/25/2022
|
+1.15 / +6.99%
|
17.60
|
17.60
|
16.70
|
17.60
|
17.52
|
17.60
|
5,186,600
|
|
|
3/24/2022
|
+1.05 / +6.82%
|
15.55
|
16.45
|
15.55
|
16.45
|
16.15
|
16.45
|
2,055,900
|
|
|
3/23/2022
|
-0.85 / -5.23%
|
16.20
|
16.50
|
15.20
|
15.40
|
15.65
|
15.40
|
4,844,700
|
|
|
3/22/2022
|
-0.20 / -1.22%
|
16.80
|
16.80
|
16.05
|
16.25
|
16.41
|
16.25
|
4,266,000
|
|
|
3/21/2022
|
+0.55 / +3.46%
|
15.55
|
16.80
|
15.50
|
16.45
|
16.20
|
16.45
|
3,332,400
|
|
|
3/18/2022
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.85
|
15.90
|
4,985,700
|
|
|
3/17/2022
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.89
|
14.90
|
7,565,500
|
|
|
3/16/2022
|
+0.90 / +6.90%
|
13.25
|
13.95
|
13.05
|
13.95
|
13.64
|
13.95
|
3,797,300
|
|
|
3/15/2022
|
+0.45 / +3.57%
|
12.70
|
13.30
|
12.00
|
13.05
|
12.53
|
13.05
|
3,224,500
|
|
|
3/14/2022
|
-0.90 / -6.67%
|
13.20
|
13.25
|
12.60
|
12.60
|
12.76
|
12.60
|
5,071,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|