|
Closing price on 6/28/2024
|
|
| Open |
6.17 |
| High |
6.17 |
| Low |
6.01 |
| Volume |
263,200 |
| Split-adjusted Price |
6.01 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-0.16 / -2.59%
|
6.17
|
6.17
|
6.01
|
6.01
|
6.08
|
6.01
|
263,200
|
|
|
6/27/2024
|
+0.13 / +2.15%
|
6.04
|
6.19
|
6.02
|
6.17
|
6.12
|
6.17
|
103,500
|
|
|
6/26/2024
|
-0.06 / -0.98%
|
6.19
|
6.19
|
6.02
|
6.04
|
6.05
|
6.04
|
220,300
|
|
|
6/25/2024
|
+0.06 / +0.99%
|
6.04
|
6.11
|
6.02
|
6.10
|
6.04
|
6.10
|
249,600
|
|
|
6/24/2024
|
-0.16 / -2.58%
|
6.30
|
6.30
|
5.86
|
6.04
|
6.11
|
6.04
|
387,100
|
|
|
6/21/2024
|
-0.05 / -0.80%
|
6.22
|
6.25
|
6.01
|
6.20
|
6.21
|
6.20
|
284,300
|
|
|
6/20/2024
|
-0.04 / -0.64%
|
6.30
|
6.36
|
6.25
|
6.25
|
6.29
|
6.25
|
317,100
|
|
|
6/19/2024
|
-0.02 / -0.32%
|
6.31
|
6.35
|
6.29
|
6.29
|
6.31
|
6.29
|
275,800
|
|
|
6/18/2024
|
-0.04 / -0.63%
|
6.40
|
6.40
|
6.30
|
6.31
|
6.33
|
6.31
|
214,900
|
|
|
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
|
|
|