|
|
Closing price on 4/24/2023
|
|
| Open |
7.86 |
| High |
8.00 |
| Low |
7.86 |
| Volume |
2,994,600 |
| Split-adjusted Price |
7.95 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2023
|
0.00 / 0.00%
|
7.86
|
8.00
|
7.86
|
7.95
|
7.93
|
7.95
|
2,994,600
|
|
|
4/21/2023
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.85
|
7.95
|
7.91
|
7.95
|
1,632,900
|
|
|
4/20/2023
|
+0.01 / +0.13%
|
7.88
|
8.00
|
7.85
|
8.00
|
7.91
|
8.00
|
1,299,400
|
|
|
4/19/2023
|
-0.05 / -0.62%
|
8.15
|
8.15
|
7.89
|
7.99
|
7.96
|
7.99
|
1,793,600
|
|
|
4/18/2023
|
+0.04 / +0.50%
|
8.00
|
8.05
|
7.85
|
8.04
|
7.94
|
8.04
|
3,733,400
|
|
|
4/17/2023
|
0.00 / 0.00%
|
7.98
|
8.21
|
7.94
|
8.00
|
8.02
|
8.00
|
706,600
|
|
|
4/14/2023
|
-0.26 / -3.15%
|
8.26
|
8.30
|
8.00
|
8.00
|
8.11
|
8.00
|
2,095,200
|
|
|
4/13/2023
|
-0.23 / -2.71%
|
8.49
|
8.49
|
8.26
|
8.26
|
8.31
|
8.26
|
1,407,700
|
|
|
4/12/2023
|
-0.11 / -1.28%
|
8.61
|
8.61
|
8.37
|
8.49
|
8.47
|
8.49
|
1,974,800
|
|
|
4/11/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.33
|
8.60
|
8.43
|
8.60
|
1,622,200
|
|
|
4/10/2023
|
-0.10 / -1.16%
|
8.77
|
8.77
|
8.41
|
8.50
|
8.58
|
8.50
|
2,036,600
|
|
|
4/7/2023
|
+0.19 / +2.26%
|
8.42
|
8.67
|
8.40
|
8.60
|
8.52
|
8.60
|
3,109,900
|
|
|
4/6/2023
|
-0.19 / -2.21%
|
8.60
|
8.77
|
8.36
|
8.41
|
8.59
|
8.41
|
2,321,600
|
|
|
4/5/2023
|
+0.46 / +5.65%
|
8.15
|
8.60
|
8.15
|
8.60
|
8.44
|
8.60
|
2,920,900
|
|
|
4/4/2023
|
-0.06 / -0.73%
|
8.16
|
8.28
|
8.14
|
8.14
|
8.19
|
8.14
|
1,344,000
|
|
|
4/3/2023
|
+0.08 / +0.99%
|
8.13
|
8.34
|
8.13
|
8.20
|
8.20
|
8.20
|
2,077,100
|
|
|
3/31/2023
|
-0.08 / -0.98%
|
8.20
|
8.24
|
8.10
|
8.12
|
8.15
|
8.12
|
1,649,200
|
|
|
3/30/2023
|
-0.03 / -0.36%
|
8.27
|
8.28
|
8.20
|
8.20
|
8.22
|
8.20
|
883,100
|
|
|
3/29/2023
|
-0.11 / -1.32%
|
8.34
|
8.34
|
8.23
|
8.23
|
8.27
|
8.23
|
1,476,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|