|
|
Closing price on 4/10/2024
|
|
| Open |
6.56 |
| High |
6.57 |
| Low |
6.45 |
| Volume |
276,200 |
| Split-adjusted Price |
6.45 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
-0.11 / -1.68%
|
6.56
|
6.57
|
6.45
|
6.45
|
6.50
|
6.45
|
276,200
|
|
|
4/9/2024
|
+0.16 / +2.50%
|
6.40
|
6.59
|
6.38
|
6.56
|
6.45
|
6.56
|
400,100
|
|
|
4/8/2024
|
+0.02 / +0.31%
|
6.40
|
6.42
|
6.30
|
6.40
|
6.37
|
6.40
|
450,100
|
|
|
4/5/2024
|
-0.05 / -0.78%
|
6.40
|
6.44
|
6.35
|
6.38
|
6.40
|
6.38
|
302,900
|
|
|
4/4/2024
|
-0.01 / -0.16%
|
6.44
|
6.50
|
6.40
|
6.43
|
6.43
|
6.43
|
278,400
|
|
|
4/3/2024
|
-0.06 / -0.92%
|
6.45
|
6.55
|
6.39
|
6.44
|
6.45
|
6.44
|
608,000
|
|
|
4/2/2024
|
-0.05 / -0.76%
|
6.50
|
6.54
|
6.41
|
6.50
|
6.49
|
6.50
|
539,100
|
|
|
4/1/2024
|
-0.05 / -0.76%
|
6.60
|
6.65
|
6.31
|
6.55
|
6.56
|
6.55
|
361,600
|
|
|
3/29/2024
|
-0.08 / -1.20%
|
6.68
|
6.68
|
6.60
|
6.60
|
6.61
|
6.60
|
488,400
|
|
|
3/28/2024
|
-0.04 / -0.60%
|
6.75
|
6.75
|
6.64
|
6.68
|
6.69
|
6.68
|
359,700
|
|
|
3/27/2024
|
+0.06 / +0.90%
|
6.66
|
6.74
|
6.66
|
6.72
|
6.69
|
6.72
|
470,700
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.64
|
6.66
|
6.59
|
6.66
|
6.64
|
6.66
|
401,900
|
|
|
3/25/2024
|
-0.01 / -0.15%
|
6.67
|
6.78
|
6.58
|
6.66
|
6.64
|
6.66
|
609,500
|
|
|
3/22/2024
|
-0.11 / -1.62%
|
6.83
|
6.85
|
6.60
|
6.67
|
6.69
|
6.67
|
1,124,300
|
|
|
3/21/2024
|
-0.02 / -0.29%
|
6.82
|
6.91
|
6.76
|
6.78
|
6.82
|
6.78
|
393,700
|
|
|
3/20/2024
|
+0.20 / +3.03%
|
6.61
|
6.92
|
6.61
|
6.80
|
6.76
|
6.80
|
637,000
|
|
|
3/19/2024
|
+0.09 / +1.38%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
498,200
|
|
|
3/18/2024
|
-0.30 / -4.41%
|
6.81
|
6.91
|
6.51
|
6.51
|
6.70
|
6.51
|
744,900
|
|
|
3/15/2024
|
-0.08 / -1.16%
|
6.89
|
6.90
|
6.80
|
6.81
|
6.83
|
6.81
|
542,500
|
|
|
3/14/2024
|
-0.06 / -0.86%
|
6.99
|
6.99
|
6.84
|
6.89
|
6.90
|
6.89
|
460,700
|
|
|
3/13/2024
|
+0.14 / +2.06%
|
6.81
|
6.98
|
6.70
|
6.95
|
6.83
|
6.95
|
599,300
|
|
|
3/12/2024
|
-0.19 / -2.71%
|
7.00
|
7.05
|
6.80
|
6.81
|
6.88
|
6.81
|
739,200
|
|
|
3/11/2024
|
-0.13 / -1.82%
|
7.12
|
7.19
|
7.00
|
7.00
|
7.09
|
7.00
|
883,900
|
|
|
3/8/2024
|
-0.12 / -1.66%
|
7.23
|
7.30
|
7.10
|
7.13
|
7.18
|
7.13
|
637,400
|
|
|
3/7/2024
|
0.00 / 0.00%
|
7.32
|
7.32
|
7.22
|
7.25
|
7.24
|
7.25
|
530,600
|
|
|
3/6/2024
|
-0.17 / -2.29%
|
7.42
|
7.42
|
7.25
|
7.25
|
7.31
|
7.25
|
364,600
|
|
|
3/5/2024
|
+0.17 / +2.34%
|
7.26
|
7.48
|
7.26
|
7.42
|
7.36
|
7.42
|
372,500
|
|
|
3/4/2024
|
-0.01 / -0.14%
|
7.26
|
7.30
|
7.24
|
7.25
|
7.26
|
7.25
|
443,700
|
|
|
3/1/2024
|
+0.05 / +0.69%
|
7.21
|
7.27
|
7.20
|
7.26
|
7.22
|
7.26
|
345,700
|
|
|
2/29/2024
|
-0.08 / -1.10%
|
7.29
|
7.31
|
7.20
|
7.21
|
7.24
|
7.21
|
388,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|