|
|
Closing price on 7/20/2022
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
858,500 |
| Split-adjusted Price |
13.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.60
|
13.00
|
12.93
|
13.00
|
858,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.75
|
13.00
|
12.89
|
13.00
|
657,000
|
|
|
7/18/2022
|
0.00 / 0.00%
|
13.05
|
13.40
|
12.90
|
13.00
|
13.12
|
13.00
|
325,800
|
|
|
7/15/2022
|
+0.15 / +1.17%
|
12.80
|
13.15
|
12.80
|
13.00
|
12.94
|
13.00
|
486,500
|
|
|
7/14/2022
|
-0.55 / -4.10%
|
13.00
|
13.40
|
12.85
|
12.85
|
13.03
|
12.85
|
487,600
|
|
|
7/13/2022
|
-0.50 / -3.60%
|
13.90
|
13.95
|
13.40
|
13.40
|
13.63
|
13.40
|
317,900
|
|
|
7/12/2022
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.94
|
13.90
|
1,098,100
|
|
|
7/11/2022
|
-0.20 / -1.43%
|
13.95
|
14.05
|
13.50
|
13.80
|
13.71
|
13.80
|
860,100
|
|
|
7/8/2022
|
+0.55 / +4.09%
|
14.35
|
14.35
|
13.60
|
14.00
|
14.09
|
14.00
|
704,400
|
|
|
7/7/2022
|
+0.85 / +6.75%
|
11.80
|
13.45
|
11.80
|
13.45
|
13.20
|
13.45
|
919,900
|
|
|
7/6/2022
|
-0.30 / -2.33%
|
12.70
|
12.70
|
12.00
|
12.60
|
12.33
|
12.60
|
1,491,500
|
|
|
7/5/2022
|
-0.80 / -5.84%
|
13.70
|
13.95
|
12.90
|
12.90
|
13.50
|
12.90
|
1,364,700
|
|
|
7/4/2022
|
+0.85 / +6.61%
|
12.85
|
13.70
|
12.50
|
13.70
|
13.29
|
13.70
|
1,626,100
|
|
|
7/1/2022
|
+0.80 / +6.64%
|
11.30
|
12.85
|
11.30
|
12.85
|
12.63
|
12.85
|
2,686,000
|
|
|
6/30/2022
|
+0.15 / +1.26%
|
11.90
|
12.45
|
11.80
|
12.05
|
12.16
|
12.05
|
2,170,700
|
|
|
6/29/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.50
|
11.90
|
11.89
|
11.90
|
317,200
|
|
|
6/28/2022
|
+0.75 / +6.73%
|
11.90
|
11.90
|
11.35
|
11.90
|
11.83
|
11.90
|
1,802,400
|
|
|
6/27/2022
|
+0.70 / +6.70%
|
11.15
|
11.15
|
10.45
|
11.15
|
11.14
|
11.15
|
1,644,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|