|
|
Closing price on 5/17/2022
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
1,656,200 |
| Split-adjusted Price |
14.05 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.45 / +3.31%
|
13.50
|
14.20
|
13.50
|
14.05
|
13.93
|
14.05
|
1,656,200
|
|
|
5/16/2022
|
+0.10 / +0.74%
|
13.95
|
14.40
|
13.50
|
13.60
|
13.97
|
13.60
|
688,300
|
|
|
5/13/2022
|
-0.50 / -3.57%
|
13.90
|
14.10
|
13.30
|
13.50
|
13.67
|
13.50
|
2,268,100
|
|
|
5/12/2022
|
-0.50 / -3.45%
|
14.20
|
14.85
|
13.50
|
14.00
|
14.26
|
14.00
|
2,276,500
|
|
|
5/11/2022
|
+0.30 / +2.11%
|
14.40
|
15.10
|
13.90
|
14.50
|
14.54
|
14.50
|
3,178,300
|
|
|
5/10/2022
|
+0.90 / +6.77%
|
12.55
|
14.20
|
12.40
|
14.20
|
13.29
|
14.20
|
3,730,400
|
|
|
5/9/2022
|
-0.95 / -6.67%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.41
|
13.30
|
1,024,300
|
|
|
5/6/2022
|
-1.05 / -6.86%
|
14.35
|
15.05
|
14.25
|
14.25
|
14.45
|
14.25
|
3,902,100
|
|
|
5/5/2022
|
-0.95 / -5.85%
|
16.40
|
16.40
|
15.15
|
15.30
|
15.53
|
15.30
|
2,298,500
|
|
|
5/4/2022
|
+0.20 / +1.25%
|
16.50
|
16.50
|
15.30
|
16.25
|
16.13
|
16.25
|
1,167,300
|
|
|
4/29/2022
|
+1.05 / +7.00%
|
15.10
|
16.05
|
14.75
|
16.05
|
15.67
|
16.05
|
4,515,200
|
|
|
4/28/2022
|
+0.30 / +2.04%
|
14.90
|
15.35
|
14.60
|
15.00
|
15.00
|
15.00
|
1,807,900
|
|
|
4/27/2022
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.60
|
14.70
|
14.27
|
14.70
|
2,919,900
|
|
|
4/26/2022
|
+0.90 / +6.98%
|
12.20
|
13.80
|
12.20
|
13.80
|
13.35
|
13.80
|
2,888,000
|
|
|
4/25/2022
|
-0.55 / -4.09%
|
14.00
|
14.15
|
12.55
|
12.90
|
13.22
|
12.90
|
2,144,500
|
|
|
4/22/2022
|
+0.60 / +4.67%
|
12.10
|
13.70
|
12.10
|
13.45
|
13.34
|
13.45
|
2,246,900
|
|
|
4/21/2022
|
-0.95 / -6.88%
|
12.85
|
13.00
|
12.85
|
12.85
|
12.85
|
12.85
|
5,468,800
|
|
|
4/20/2022
|
-1.00 / -6.76%
|
14.45
|
14.45
|
13.80
|
13.80
|
13.91
|
13.80
|
2,811,500
|
|
|
4/19/2022
|
-1.10 / -6.92%
|
15.90
|
16.10
|
14.80
|
14.80
|
15.26
|
14.80
|
2,220,600
|
|
|
4/18/2022
|
-0.25 / -1.55%
|
15.90
|
16.40
|
15.30
|
15.90
|
15.80
|
15.90
|
2,042,100
|
|
|
4/15/2022
|
+0.70 / +4.53%
|
15.45
|
16.50
|
15.45
|
16.15
|
16.08
|
16.15
|
2,994,300
|
|
|
4/14/2022
|
+0.15 / +0.98%
|
14.25
|
16.20
|
14.25
|
15.45
|
14.88
|
15.45
|
8,282,900
|
|
|
4/13/2022
|
-1.10 / -6.71%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
15.30
|
4,648,300
|
|
|
4/12/2022
|
-1.20 / -6.82%
|
16.70
|
17.15
|
16.40
|
16.40
|
16.48
|
16.40
|
5,236,200
|
|
|
4/8/2022
|
-1.30 / -6.88%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.87
|
17.60
|
2,918,600
|
|
|
4/7/2022
|
-0.20 / -1.05%
|
18.50
|
19.10
|
17.80
|
18.90
|
18.22
|
18.90
|
7,343,000
|
|
|
4/6/2022
|
-1.40 / -6.83%
|
20.40
|
20.40
|
19.10
|
19.10
|
19.49
|
19.10
|
5,698,700
|
|
|
4/5/2022
|
+1.30 / +6.77%
|
18.65
|
20.50
|
18.30
|
20.50
|
19.44
|
20.50
|
15,922,500
|
|
|
4/4/2022
|
-0.50 / -2.54%
|
19.60
|
19.60
|
18.60
|
19.20
|
19.00
|
19.20
|
13,146,390
|
|
|
4/1/2022
|
+0.40 / +2.07%
|
19.50
|
20.30
|
18.60
|
19.70
|
19.63
|
19.70
|
49,813,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|