|
Closing price on 6/25/2021
|
|
| Open |
6.05 |
| High |
6.23 |
| Low |
6.05 |
| Volume |
279,500 |
| Split-adjusted Price |
6.23 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
+0.13 / +2.13%
|
6.05
|
6.23
|
6.05
|
6.23
|
6.12
|
6.23
|
279,500
|
|
|
6/24/2021
|
-0.04 / -0.65%
|
6.06
|
6.20
|
6.06
|
6.10
|
6.11
|
6.10
|
313,000
|
|
|
6/23/2021
|
-0.10 / -1.60%
|
6.24
|
6.24
|
6.12
|
6.14
|
6.17
|
6.14
|
363,100
|
|
|
6/22/2021
|
+0.03 / +0.48%
|
6.21
|
6.28
|
6.19
|
6.24
|
6.22
|
6.24
|
710,600
|
|
|
6/21/2021
|
-0.02 / -0.32%
|
6.23
|
6.29
|
6.18
|
6.21
|
6.23
|
6.21
|
3,080,800
|
|
|
6/18/2021
|
-0.06 / -0.95%
|
6.32
|
6.32
|
6.22
|
6.23
|
6.28
|
6.23
|
351,200
|
|
|
6/17/2021
|
+0.09 / +1.45%
|
6.20
|
6.36
|
6.19
|
6.29
|
6.27
|
6.29
|
514,300
|
|
|
6/16/2021
|
+0.14 / +2.31%
|
6.10
|
6.30
|
6.01
|
6.20
|
6.16
|
6.20
|
766,100
|
|
|
6/15/2021
|
-0.09 / -1.46%
|
6.23
|
6.23
|
6.05
|
6.06
|
6.11
|
6.06
|
273,600
|
|
|
6/14/2021
|
-0.05 / -0.81%
|
6.30
|
6.33
|
6.12
|
6.15
|
6.24
|
6.15
|
262,500
|
|
|
6/11/2021
|
+0.16 / +2.65%
|
6.15
|
6.30
|
6.05
|
6.20
|
6.20
|
6.20
|
430,300
|
|
|
6/10/2021
|
+0.01 / +0.17%
|
6.00
|
6.10
|
5.98
|
6.04
|
6.02
|
6.04
|
674,800
|
|
|
6/9/2021
|
-0.12 / -1.95%
|
6.05
|
6.20
|
5.93
|
6.03
|
6.04
|
6.03
|
785,100
|
|
|
6/8/2021
|
-0.25 / -3.91%
|
6.35
|
6.40
|
6.06
|
6.15
|
6.29
|
6.15
|
615,000
|
|
|
6/7/2021
|
-0.40 / -5.88%
|
6.89
|
6.89
|
6.33
|
6.40
|
6.61
|
6.40
|
498,200
|
|
|
6/4/2021
|
+0.44 / +6.92%
|
6.80
|
6.80
|
6.75
|
6.80
|
6.75
|
6.80
|
1,867,600
|
|
|
6/3/2021
|
+0.41 / +6.89%
|
5.99
|
6.36
|
5.98
|
6.36
|
5.98
|
6.36
|
1,071,200
|
|
|
6/2/2021
|
+0.15 / +2.59%
|
5.80
|
5.95
|
5.78
|
5.95
|
5.84
|
5.95
|
427,600
|
|
|
6/1/2021
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.78
|
5.80
|
5.80
|
5.80
|
393,400
|
|
|
5/31/2021
|
+0.05 / +0.85%
|
5.72
|
5.90
|
5.72
|
5.90
|
5.77
|
5.90
|
213,600
|
|
|
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
|
|
|