|
|
Closing price on 8/8/2022
|
|
| Open |
12.25 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
1,381,800 |
| Split-adjusted Price |
12.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
-0.25 / -2.04%
|
12.25
|
12.50
|
12.00
|
12.00
|
12.13
|
12.00
|
1,381,800
|
|
|
8/5/2022
|
-0.25 / -2.00%
|
12.55
|
12.60
|
12.10
|
12.25
|
12.33
|
12.25
|
397,600
|
|
|
8/4/2022
|
-0.10 / -0.79%
|
11.95
|
12.65
|
11.95
|
12.50
|
12.50
|
12.50
|
416,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.55
|
12.60
|
12.59
|
12.60
|
290,600
|
|
|
8/2/2022
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.30
|
12.60
|
12.50
|
12.60
|
655,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
12.50
|
12.95
|
12.35
|
12.55
|
12.57
|
12.55
|
545,000
|
|
|
7/29/2022
|
-0.30 / -2.33%
|
12.75
|
12.80
|
12.55
|
12.55
|
12.69
|
12.55
|
302,400
|
|
|
7/28/2022
|
-0.05 / -0.39%
|
12.85
|
13.60
|
12.75
|
12.85
|
12.94
|
12.85
|
354,100
|
|
|
7/27/2022
|
+0.25 / +1.98%
|
12.65
|
13.00
|
12.55
|
12.90
|
12.80
|
12.90
|
1,449,700
|
|
|
7/26/2022
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.60
|
12.65
|
12.82
|
12.65
|
397,200
|
|
|
7/25/2022
|
+0.60 / +4.94%
|
12.20
|
12.95
|
12.05
|
12.75
|
12.52
|
12.75
|
519,900
|
|
|
7/22/2022
|
-0.45 / -3.57%
|
12.55
|
12.60
|
12.15
|
12.15
|
12.28
|
12.15
|
314,000
|
|
|
7/21/2022
|
-0.40 / -3.08%
|
12.90
|
12.90
|
12.55
|
12.60
|
12.66
|
12.60
|
208,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|