|
|
Closing price on 5/31/2023
|
|
| Open |
8.86 |
| High |
9.31 |
| Low |
8.79 |
| Volume |
3,617,200 |
| Split-adjusted Price |
9.16 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.36 / +4.09%
|
8.86
|
9.31
|
8.79
|
9.16
|
9.11
|
9.16
|
3,617,200
|
|
|
5/30/2023
|
-0.15 / -1.68%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.86
|
8.80
|
2,383,300
|
|
|
5/29/2023
|
+0.05 / +0.56%
|
9.14
|
9.14
|
8.94
|
8.95
|
9.02
|
8.95
|
2,106,800
|
|
|
5/26/2023
|
+0.29 / +3.37%
|
8.62
|
8.96
|
8.62
|
8.90
|
8.82
|
8.90
|
2,130,900
|
|
|
5/25/2023
|
+0.06 / +0.70%
|
8.55
|
8.65
|
8.50
|
8.61
|
8.59
|
8.61
|
1,641,000
|
|
|
5/24/2023
|
+0.01 / +0.12%
|
8.56
|
8.77
|
8.53
|
8.55
|
8.64
|
8.55
|
1,818,700
|
|
|
5/23/2023
|
-0.06 / -0.70%
|
8.50
|
8.68
|
8.48
|
8.54
|
8.59
|
8.54
|
2,318,900
|
|
|
5/22/2023
|
+0.19 / +2.26%
|
8.50
|
8.84
|
8.42
|
8.60
|
8.54
|
8.60
|
2,179,700
|
|
|
5/19/2023
|
-0.41 / -4.65%
|
8.84
|
8.85
|
8.35
|
8.41
|
8.56
|
8.41
|
3,401,300
|
|
|
5/18/2023
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.82
|
8.82
|
8.96
|
8.82
|
2,396,000
|
|
|
5/17/2023
|
-0.07 / -0.77%
|
9.10
|
9.41
|
9.02
|
9.02
|
9.16
|
9.02
|
4,549,400
|
|
|
5/16/2023
|
-0.18 / -1.94%
|
9.26
|
9.26
|
9.02
|
9.09
|
9.11
|
9.09
|
2,112,100
|
|
|
5/15/2023
|
+0.57 / +6.55%
|
8.81
|
9.30
|
8.81
|
9.27
|
9.24
|
9.27
|
6,693,400
|
|
|
5/12/2023
|
+0.40 / +4.82%
|
8.33
|
8.85
|
8.28
|
8.70
|
8.54
|
8.70
|
6,041,000
|
|
|
5/11/2023
|
-0.13 / -1.54%
|
8.49
|
8.49
|
8.30
|
8.30
|
8.39
|
8.30
|
1,846,400
|
|
|
5/10/2023
|
+0.25 / +3.06%
|
8.18
|
8.57
|
8.15
|
8.43
|
8.42
|
8.43
|
6,464,900
|
|
|
5/9/2023
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.12
|
8.18
|
8.16
|
8.18
|
1,618,000
|
|
|
5/8/2023
|
+0.17 / +2.13%
|
8.08
|
8.25
|
7.96
|
8.17
|
8.13
|
8.17
|
3,246,000
|
|
|
5/5/2023
|
+0.06 / +0.76%
|
7.94
|
8.10
|
7.90
|
8.00
|
7.97
|
8.00
|
1,892,800
|
|
|
5/4/2023
|
-0.01 / -0.13%
|
7.92
|
7.95
|
7.89
|
7.94
|
7.92
|
7.94
|
1,014,600
|
|
|
4/28/2023
|
-0.05 / -0.63%
|
8.09
|
8.09
|
7.94
|
7.95
|
7.99
|
7.95
|
2,500,000
|
|
|
4/27/2023
|
0.00 / 0.00%
|
7.94
|
8.20
|
7.93
|
8.00
|
8.06
|
8.00
|
2,412,500
|
|
|
4/26/2023
|
0.00 / 0.00%
|
7.93
|
8.00
|
7.91
|
8.00
|
7.97
|
8.00
|
2,393,600
|
|
|
4/25/2023
|
+0.05 / +0.63%
|
7.95
|
8.04
|
7.88
|
8.00
|
7.94
|
8.00
|
4,108,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|