|
|
Closing price on 5/28/2021
|
|
| Open |
5.81 |
| High |
5.85 |
| Low |
5.68 |
| Volume |
462,600 |
| Split-adjusted Price |
5.85 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.04 / +0.69%
|
5.81
|
5.85
|
5.68
|
5.85
|
5.73
|
5.85
|
462,600
|
|
|
5/27/2021
|
-0.12 / -2.02%
|
5.90
|
5.93
|
5.80
|
5.81
|
5.87
|
5.81
|
383,200
|
|
|
5/26/2021
|
-0.07 / -1.17%
|
6.00
|
6.00
|
5.92
|
5.93
|
5.96
|
5.93
|
393,000
|
|
|
5/25/2021
|
-0.08 / -1.32%
|
6.13
|
6.13
|
5.99
|
6.00
|
6.05
|
6.00
|
305,800
|
|
|
5/24/2021
|
+0.05 / +0.83%
|
6.03
|
6.17
|
6.03
|
6.08
|
6.09
|
6.08
|
474,700
|
|
|
5/21/2021
|
+0.20 / +3.43%
|
5.73
|
6.16
|
5.72
|
6.03
|
5.94
|
6.03
|
526,100
|
|
|
5/20/2021
|
+0.08 / +1.39%
|
5.80
|
5.87
|
5.80
|
5.83
|
5.83
|
5.83
|
409,400
|
|
|
5/19/2021
|
-0.17 / -2.87%
|
5.92
|
5.93
|
5.73
|
5.75
|
5.84
|
5.75
|
372,200
|
|
|
5/18/2021
|
-0.10 / -1.66%
|
6.02
|
6.02
|
5.92
|
5.92
|
5.92
|
5.92
|
261,100
|
|
|
5/17/2021
|
+0.04 / +0.67%
|
5.98
|
6.13
|
5.97
|
6.02
|
5.97
|
6.02
|
243,200
|
|
|
5/14/2021
|
-0.01 / -0.17%
|
6.09
|
6.10
|
5.90
|
5.98
|
5.99
|
5.98
|
351,900
|
|
|
5/13/2021
|
-0.11 / -1.80%
|
6.10
|
6.10
|
5.99
|
5.99
|
6.02
|
5.99
|
417,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.01
|
6.10
|
374,200
|
|
|
5/11/2021
|
+0.19 / +3.21%
|
6.20
|
6.20
|
5.95
|
6.10
|
6.04
|
6.10
|
467,800
|
|
|
5/10/2021
|
-0.18 / -2.96%
|
5.85
|
6.04
|
5.82
|
5.91
|
5.88
|
5.91
|
631,200
|
|
|
5/7/2021
|
-0.27 / -4.25%
|
6.34
|
6.34
|
6.03
|
6.09
|
6.16
|
6.09
|
508,600
|
|
|
5/6/2021
|
-0.11 / -1.70%
|
6.47
|
6.49
|
6.35
|
6.36
|
6.40
|
6.36
|
277,100
|
|
|
5/5/2021
|
+0.22 / +3.52%
|
6.20
|
6.58
|
6.20
|
6.47
|
6.38
|
6.47
|
389,100
|
|
|
5/4/2021
|
-0.21 / -3.25%
|
6.20
|
6.30
|
6.14
|
6.25
|
6.20
|
6.25
|
359,300
|
|
|
4/29/2021
|
-0.13 / -1.97%
|
6.59
|
6.61
|
6.45
|
6.46
|
6.53
|
6.46
|
346,000
|
|
|
4/28/2021
|
+0.20 / +3.13%
|
6.39
|
6.60
|
6.39
|
6.59
|
6.52
|
6.59
|
410,500
|
|
|
4/27/2021
|
-0.02 / -0.31%
|
6.41
|
6.42
|
6.24
|
6.39
|
6.35
|
6.39
|
262,000
|
|
|
4/26/2021
|
-0.29 / -4.33%
|
6.70
|
6.70
|
6.41
|
6.41
|
6.52
|
6.41
|
505,200
|
|
|
4/23/2021
|
-0.06 / -0.89%
|
6.70
|
6.70
|
6.35
|
6.70
|
6.57
|
6.70
|
779,000
|
|
|
4/22/2021
|
-0.30 / -4.25%
|
7.05
|
7.09
|
6.76
|
6.76
|
6.99
|
6.76
|
734,500
|
|
|
4/20/2021
|
-0.07 / -0.98%
|
7.13
|
7.25
|
7.05
|
7.06
|
7.13
|
7.06
|
513,600
|
|
|
4/19/2021
|
+0.01 / +0.14%
|
7.00
|
7.15
|
6.90
|
7.13
|
6.98
|
7.13
|
852,700
|
|
|
4/16/2021
|
-0.41 / -5.44%
|
7.45
|
7.50
|
7.05
|
7.12
|
7.28
|
7.12
|
1,522,100
|
|
|
4/15/2021
|
-0.15 / -1.95%
|
7.68
|
7.68
|
7.51
|
7.53
|
7.58
|
7.53
|
1,421,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
7.51
|
7.80
|
7.40
|
7.68
|
7.57
|
7.68
|
1,202,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|