|
|
Closing price on 9/27/2022
|
|
| Open |
14.25 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
1,000,200 |
| Split-adjusted Price |
14.25 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.70
|
14.25
|
14.17
|
14.25
|
1,000,200
|
|
|
9/26/2022
|
-1.05 / -6.86%
|
14.50
|
14.50
|
14.25
|
14.25
|
14.27
|
14.25
|
4,928,400
|
|
|
9/23/2022
|
-0.60 / -3.77%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.54
|
15.30
|
1,100,900
|
|
|
9/22/2022
|
+0.45 / +2.91%
|
15.45
|
16.35
|
15.45
|
15.90
|
16.01
|
15.90
|
2,068,800
|
|
|
9/21/2022
|
+0.30 / +1.98%
|
15.20
|
15.50
|
15.00
|
15.45
|
15.39
|
15.45
|
2,217,400
|
|
|
9/20/2022
|
+0.10 / +0.66%
|
15.05
|
15.25
|
14.80
|
15.15
|
15.06
|
15.15
|
838,900
|
|
|
9/19/2022
|
-0.15 / -0.99%
|
15.00
|
15.15
|
14.20
|
15.05
|
14.89
|
15.05
|
1,677,000
|
|
|
9/16/2022
|
-0.30 / -1.94%
|
15.20
|
15.60
|
14.80
|
15.20
|
15.25
|
15.20
|
1,523,300
|
|
|
9/15/2022
|
+0.30 / +1.97%
|
15.20
|
15.85
|
15.00
|
15.50
|
15.63
|
15.50
|
1,658,100
|
|
|
9/14/2022
|
-0.65 / -4.10%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.20
|
15.20
|
390,100
|
|
|
9/13/2022
|
+0.15 / +0.96%
|
15.70
|
15.85
|
15.50
|
15.85
|
15.73
|
15.85
|
1,876,300
|
|
|
9/12/2022
|
+0.30 / +1.95%
|
15.40
|
15.95
|
15.25
|
15.70
|
15.69
|
15.70
|
1,905,000
|
|
|
9/9/2022
|
-0.05 / -0.32%
|
15.50
|
15.90
|
15.00
|
15.40
|
15.54
|
15.40
|
1,488,000
|
|
|
9/8/2022
|
+0.95 / +6.55%
|
14.30
|
15.50
|
14.30
|
15.45
|
15.26
|
15.45
|
2,131,500
|
|
|
9/7/2022
|
-0.90 / -5.84%
|
15.80
|
15.80
|
14.50
|
14.50
|
15.06
|
14.50
|
1,848,600
|
|
|
9/6/2022
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.00
|
15.40
|
15.32
|
15.40
|
2,067,400
|
|
|
9/5/2022
|
+0.90 / +6.16%
|
14.80
|
15.50
|
14.60
|
15.50
|
15.26
|
15.50
|
3,658,400
|
|
|
8/31/2022
|
+0.95 / +6.96%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.53
|
14.60
|
5,035,300
|
|
|
8/30/2022
|
+0.65 / +5.00%
|
12.20
|
13.90
|
12.20
|
13.65
|
13.54
|
13.65
|
1,529,700
|
|
|
8/29/2022
|
-0.40 / -2.99%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.92
|
13.00
|
676,100
|
|
|
8/26/2022
|
-0.20 / -1.47%
|
12.65
|
13.75
|
12.65
|
13.40
|
13.48
|
13.40
|
379,000
|
|
|
8/25/2022
|
-0.10 / -0.73%
|
14.10
|
14.10
|
13.45
|
13.60
|
13.60
|
13.60
|
358,900
|
|
|
8/24/2022
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.59
|
13.70
|
1,035,900
|
|
|
8/23/2022
|
+0.15 / +1.14%
|
13.15
|
13.30
|
13.10
|
13.30
|
13.20
|
13.30
|
1,409,300
|
|
|
8/22/2022
|
+0.10 / +0.77%
|
12.90
|
13.15
|
12.90
|
13.15
|
13.08
|
13.15
|
852,000
|
|
|
8/19/2022
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.85
|
13.05
|
13.02
|
13.05
|
315,900
|
|
|
8/18/2022
|
-0.05 / -0.38%
|
12.95
|
13.05
|
12.75
|
13.00
|
12.88
|
13.00
|
385,000
|
|
|
8/17/2022
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.85
|
13.05
|
12.97
|
13.05
|
519,700
|
|
|
8/16/2022
|
-0.20 / -1.50%
|
13.25
|
13.30
|
12.85
|
13.10
|
13.02
|
13.10
|
582,200
|
|
|
8/15/2022
|
-0.15 / -1.12%
|
13.45
|
13.65
|
13.15
|
13.30
|
13.28
|
13.30
|
394,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|