|
|
Closing price on 5/27/2022
|
|
| Open |
12.15 |
| High |
12.75 |
| Low |
12.00 |
| Volume |
1,261,800 |
| Split-adjusted Price |
12.75 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.65 / +5.37%
|
12.15
|
12.75
|
12.00
|
12.75
|
12.39
|
12.75
|
1,261,800
|
|
|
5/26/2022
|
+0.30 / +2.54%
|
11.55
|
12.25
|
11.35
|
12.10
|
11.83
|
12.10
|
2,143,600
|
|
|
5/25/2022
|
+0.35 / +3.06%
|
11.75
|
12.10
|
11.35
|
11.80
|
11.74
|
11.80
|
1,630,600
|
|
|
5/24/2022
|
-0.85 / -6.91%
|
12.25
|
12.30
|
11.45
|
11.45
|
11.54
|
11.45
|
4,398,600
|
|
|
5/23/2022
|
-0.60 / -4.65%
|
12.95
|
12.95
|
12.25
|
12.30
|
12.62
|
12.30
|
747,100
|
|
|
5/20/2022
|
+0.70 / +5.74%
|
12.75
|
12.90
|
12.15
|
12.90
|
12.47
|
12.90
|
1,934,300
|
|
|
5/19/2022
|
-0.90 / -6.87%
|
12.40
|
12.85
|
12.20
|
12.20
|
12.31
|
12.20
|
2,114,600
|
|
|
5/18/2022
|
-0.95 / -6.76%
|
14.35
|
14.40
|
13.10
|
13.10
|
13.41
|
13.10
|
3,956,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|