|
|
Closing price on 6/17/2024
|
|
| Open |
6.40 |
| High |
6.46 |
| Low |
6.31 |
| Volume |
250,700 |
| Split-adjusted Price |
6.35 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.05 / -0.78%
|
6.40
|
6.46
|
6.31
|
6.35
|
6.36
|
6.35
|
250,700
|
|
|
6/14/2024
|
-0.19 / -2.88%
|
6.65
|
6.65
|
6.40
|
6.40
|
6.51
|
6.40
|
579,500
|
|
|
6/13/2024
|
-0.11 / -1.64%
|
6.67
|
6.77
|
6.55
|
6.59
|
6.61
|
6.59
|
463,500
|
|
|
6/12/2024
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.63
|
6.70
|
6.71
|
6.70
|
388,200
|
|
|
6/11/2024
|
+0.16 / +2.37%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
1,272,300
|
|
|
6/10/2024
|
+0.44 / +6.98%
|
6.40
|
6.74
|
6.40
|
6.74
|
6.60
|
6.74
|
1,653,900
|
|
|
6/7/2024
|
-0.05 / -0.79%
|
6.35
|
6.40
|
6.27
|
6.30
|
6.31
|
6.30
|
216,500
|
|
|
6/6/2024
|
-0.03 / -0.47%
|
6.35
|
6.40
|
6.35
|
6.35
|
6.37
|
6.35
|
177,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.34
|
6.38
|
6.38
|
6.38
|
362,700
|
|
|
6/4/2024
|
-0.09 / -1.39%
|
6.50
|
6.52
|
6.38
|
6.38
|
6.42
|
6.38
|
350,300
|
|
|
6/3/2024
|
-0.03 / -0.46%
|
6.52
|
6.53
|
6.35
|
6.47
|
6.46
|
6.47
|
204,300
|
|
|
5/31/2024
|
+0.05 / +0.78%
|
6.45
|
6.57
|
6.41
|
6.50
|
6.49
|
6.50
|
247,300
|
|
|
5/30/2024
|
+0.15 / +2.38%
|
6.30
|
6.45
|
6.28
|
6.45
|
6.34
|
6.45
|
453,700
|
|
|
5/29/2024
|
-0.23 / -3.52%
|
6.66
|
6.66
|
6.21
|
6.30
|
6.50
|
6.30
|
606,800
|
|
|
5/28/2024
|
+0.01 / +0.15%
|
6.52
|
6.69
|
6.51
|
6.53
|
6.58
|
6.53
|
710,000
|
|
|
5/27/2024
|
+0.04 / +0.62%
|
6.50
|
6.78
|
6.50
|
6.52
|
6.62
|
6.52
|
570,700
|
|
|
5/24/2024
|
+0.26 / +4.18%
|
6.22
|
6.65
|
6.15
|
6.48
|
6.50
|
6.48
|
1,152,300
|
|
|
5/23/2024
|
+0.03 / +0.48%
|
6.20
|
6.22
|
6.13
|
6.22
|
6.17
|
6.22
|
284,000
|
|
|
5/22/2024
|
+0.03 / +0.49%
|
6.16
|
6.20
|
6.12
|
6.19
|
6.17
|
6.19
|
359,900
|
|
|
5/21/2024
|
-0.09 / -1.44%
|
6.21
|
6.28
|
6.07
|
6.16
|
6.16
|
6.16
|
214,000
|
|
|
5/20/2024
|
+0.20 / +3.31%
|
6.05
|
6.25
|
6.05
|
6.25
|
6.20
|
6.25
|
377,000
|
|
|
5/17/2024
|
+0.09 / +1.51%
|
6.04
|
6.05
|
5.97
|
6.05
|
6.02
|
6.05
|
254,400
|
|
|
5/16/2024
|
-0.04 / -0.67%
|
6.00
|
6.03
|
5.96
|
5.96
|
5.99
|
5.96
|
236,800
|
|
|
5/15/2024
|
-0.03 / -0.50%
|
6.03
|
6.05
|
5.97
|
6.00
|
6.00
|
6.00
|
711,100
|
|
|
5/14/2024
|
+0.03 / +0.50%
|
6.06
|
6.06
|
5.98
|
6.03
|
6.01
|
6.03
|
246,400
|
|
|
5/13/2024
|
+0.13 / +2.21%
|
5.87
|
6.00
|
5.87
|
6.00
|
5.97
|
6.00
|
269,800
|
|
|
5/10/2024
|
-0.06 / -1.01%
|
5.82
|
5.94
|
5.82
|
5.87
|
5.89
|
5.87
|
170,800
|
|
|
5/9/2024
|
+0.03 / +0.51%
|
5.93
|
5.99
|
5.87
|
5.93
|
5.92
|
5.93
|
133,500
|
|
|
5/8/2024
|
-0.09 / -1.50%
|
5.99
|
5.99
|
5.88
|
5.90
|
5.91
|
5.90
|
252,500
|
|
|
5/7/2024
|
-0.05 / -0.83%
|
6.04
|
6.04
|
5.96
|
5.99
|
5.99
|
5.99
|
217,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|