|
|
Closing price on 9/28/2023
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.85 |
| Volume |
5,766,620 |
| Split-adjusted Price |
5.98 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.14 / -2.29%
|
6.10
|
6.20
|
5.85
|
5.98
|
6.00
|
5.98
|
5,766,620
|
|
|
9/27/2023
|
-0.06 / -0.97%
|
6.17
|
6.26
|
5.89
|
6.12
|
6.04
|
6.12
|
3,738,300
|
|
|
9/26/2023
|
-0.18 / -2.83%
|
6.20
|
6.37
|
6.18
|
6.18
|
6.25
|
6.18
|
897,100
|
|
|
9/25/2023
|
-0.47 / -6.88%
|
6.67
|
6.85
|
6.36
|
6.36
|
6.56
|
6.36
|
1,068,600
|
|
|
9/22/2023
|
-0.22 / -3.12%
|
6.85
|
6.95
|
6.66
|
6.83
|
6.76
|
6.83
|
998,800
|
|
|
9/21/2023
|
-0.01 / -0.14%
|
7.06
|
7.17
|
7.03
|
7.05
|
7.08
|
7.05
|
552,000
|
|
|
9/20/2023
|
+0.29 / +4.28%
|
6.77
|
7.12
|
6.77
|
7.06
|
6.99
|
7.06
|
608,400
|
|
|
9/19/2023
|
-0.33 / -4.65%
|
7.15
|
7.15
|
6.69
|
6.77
|
6.87
|
6.77
|
2,127,200
|
|
|
9/18/2023
|
-0.19 / -2.61%
|
7.26
|
7.29
|
7.09
|
7.10
|
7.19
|
7.10
|
1,328,100
|
|
|
9/15/2023
|
-0.02 / -0.27%
|
7.31
|
7.45
|
7.23
|
7.29
|
7.29
|
7.29
|
856,700
|
|
|
9/14/2023
|
-0.44 / -5.68%
|
7.62
|
7.75
|
7.25
|
7.31
|
7.43
|
7.31
|
2,145,300
|
|
|
9/13/2023
|
-0.10 / -1.27%
|
7.89
|
7.99
|
7.60
|
7.75
|
7.82
|
7.75
|
1,051,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
7.88
|
7.90
|
7.80
|
7.85
|
7.83
|
7.85
|
1,387,400
|
|
|
9/11/2023
|
-0.25 / -3.09%
|
8.14
|
8.14
|
7.80
|
7.85
|
8.03
|
7.85
|
3,242,600
|
|
|
9/8/2023
|
-0.05 / -0.61%
|
8.15
|
8.16
|
8.06
|
8.10
|
8.10
|
8.10
|
1,278,000
|
|
|
9/7/2023
|
+0.09 / +1.12%
|
8.08
|
8.19
|
8.06
|
8.15
|
8.11
|
8.15
|
1,368,700
|
|
|
9/6/2023
|
+0.05 / +0.62%
|
8.01
|
8.28
|
7.97
|
8.06
|
8.10
|
8.06
|
1,678,200
|
|
|
9/5/2023
|
+0.01 / +0.13%
|
8.09
|
8.10
|
8.01
|
8.01
|
8.05
|
8.01
|
1,425,900
|
|
|
8/31/2023
|
+0.11 / +1.39%
|
8.11
|
8.14
|
7.94
|
8.00
|
8.02
|
8.00
|
1,303,700
|
|
|
8/30/2023
|
-0.04 / -0.50%
|
8.07
|
8.07
|
7.84
|
7.89
|
7.89
|
7.89
|
698,200
|
|
|
8/29/2023
|
+0.03 / +0.38%
|
7.92
|
8.19
|
7.82
|
7.93
|
7.96
|
7.93
|
1,279,600
|
|
|
8/28/2023
|
+0.03 / +0.38%
|
7.90
|
7.94
|
7.83
|
7.90
|
7.87
|
7.90
|
693,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
7.88
|
7.96
|
7.80
|
7.87
|
7.86
|
7.87
|
783,800
|
|
|
8/24/2023
|
+0.17 / +2.21%
|
7.71
|
7.92
|
7.71
|
7.87
|
7.81
|
7.87
|
856,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.68
|
7.70
|
7.79
|
7.70
|
1,015,900
|
|
|
8/22/2023
|
-0.28 / -3.51%
|
8.01
|
8.07
|
7.46
|
7.70
|
7.75
|
7.70
|
2,004,600
|
|
|
8/21/2023
|
-0.43 / -5.11%
|
8.00
|
8.19
|
7.91
|
7.98
|
8.04
|
7.98
|
1,996,500
|
|
|
8/18/2023
|
-0.63 / -6.97%
|
8.90
|
8.90
|
8.41
|
8.41
|
8.62
|
8.41
|
3,189,700
|
|
|
8/17/2023
|
-0.29 / -3.11%
|
9.30
|
9.33
|
9.04
|
9.04
|
9.17
|
9.04
|
3,454,300
|
|
|
8/16/2023
|
-0.11 / -1.17%
|
9.45
|
9.47
|
9.30
|
9.33
|
9.39
|
9.33
|
1,626,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|