|
|
Closing price on 6/24/2022
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.45 |
| Volume |
3,917,600 |
| Split-adjusted Price |
10.45 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+0.68 / +6.96%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
3,917,600
|
|
|
6/23/2022
|
+0.63 / +6.89%
|
9.14
|
9.77
|
9.14
|
9.77
|
9.51
|
9.77
|
2,114,200
|
|
|
6/22/2022
|
-0.68 / -6.92%
|
9.14
|
10.00
|
9.14
|
9.14
|
9.27
|
9.14
|
1,184,800
|
|
|
6/21/2022
|
-0.73 / -6.92%
|
10.55
|
11.00
|
9.82
|
9.82
|
10.32
|
9.82
|
369,100
|
|
|
6/20/2022
|
-0.75 / -6.64%
|
10.70
|
11.20
|
10.55
|
10.55
|
10.62
|
10.55
|
597,200
|
|
|
6/17/2022
|
-0.35 / -3.00%
|
11.65
|
11.65
|
11.00
|
11.30
|
11.31
|
11.30
|
383,400
|
|
|
6/16/2022
|
+0.05 / +0.43%
|
11.60
|
12.00
|
11.60
|
11.65
|
11.71
|
11.65
|
978,400
|
|
|
6/15/2022
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.20
|
11.60
|
11.76
|
11.60
|
1,067,200
|
|
|
6/14/2022
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.65
|
11.60
|
686,000
|
|
|
6/13/2022
|
-0.85 / -6.88%
|
12.85
|
12.85
|
11.50
|
11.50
|
11.63
|
11.50
|
2,415,130
|
|
|
6/10/2022
|
+0.05 / +0.41%
|
12.30
|
12.95
|
12.00
|
12.35
|
12.72
|
12.35
|
1,093,900
|
|
|
6/9/2022
|
+0.15 / +1.23%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.12
|
12.30
|
681,400
|
|
|
6/8/2022
|
+0.05 / +0.41%
|
11.80
|
12.45
|
11.80
|
12.15
|
12.09
|
12.15
|
998,500
|
|
|
6/7/2022
|
-0.50 / -3.97%
|
12.40
|
12.40
|
11.80
|
12.10
|
11.98
|
12.10
|
1,449,000
|
|
|
6/6/2022
|
-0.15 / -1.18%
|
12.75
|
13.10
|
12.50
|
12.60
|
12.79
|
12.60
|
1,297,100
|
|
|
6/3/2022
|
+0.75 / +6.25%
|
11.20
|
12.75
|
11.20
|
12.75
|
11.53
|
12.75
|
6,462,300
|
|
|
6/2/2022
|
-0.85 / -6.61%
|
12.55
|
12.65
|
12.00
|
12.00
|
12.23
|
12.00
|
1,931,600
|
|
|
6/1/2022
|
-0.40 / -3.02%
|
12.95
|
13.20
|
12.80
|
12.85
|
12.94
|
12.85
|
1,821,900
|
|
|
5/31/2022
|
-0.05 / -0.38%
|
13.15
|
13.40
|
12.85
|
13.25
|
13.18
|
13.25
|
1,514,700
|
|
|
5/30/2022
|
+0.55 / +4.31%
|
12.75
|
13.30
|
12.45
|
13.30
|
13.02
|
13.30
|
1,222,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|