|
|
Closing price on 5/4/2023
|
|
| Open |
7.92 |
| High |
7.95 |
| Low |
7.89 |
| Volume |
1,014,600 |
| Split-adjusted Price |
7.94 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|