|
Closing price on 9/4/2024
|
|
Open |
4.77 |
High |
4.84 |
Low |
4.66 |
Volume |
198,200 |
Split-adjusted Price |
4.73 |
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2024
|
-0.05 / -1.05%
|
4.77
|
4.84
|
4.66
|
4.73
|
4.71
|
4.73
|
198,200
|
|
8/30/2024
|
+0.01 / +0.21%
|
4.74
|
4.91
|
4.74
|
4.78
|
4.81
|
4.78
|
150,500
|
|
8/29/2024
|
-0.08 / -1.65%
|
4.84
|
4.84
|
4.77
|
4.77
|
4.80
|
4.77
|
261,000
|
|
8/28/2024
|
-0.03 / -0.61%
|
4.86
|
4.88
|
4.80
|
4.85
|
4.83
|
4.85
|
208,900
|
|
8/27/2024
|
+0.01 / +0.21%
|
4.87
|
4.88
|
4.81
|
4.88
|
4.85
|
4.88
|
184,100
|
|
8/26/2024
|
-0.01 / -0.20%
|
4.85
|
4.95
|
4.80
|
4.87
|
4.85
|
4.87
|
376,400
|
|
8/23/2024
|
-0.03 / -0.61%
|
4.91
|
4.96
|
4.85
|
4.88
|
4.89
|
4.88
|
423,400
|
|
8/22/2024
|
-0.02 / -0.41%
|
4.97
|
4.97
|
4.89
|
4.91
|
4.91
|
4.91
|
257,300
|
|
8/21/2024
|
-0.03 / -0.60%
|
4.99
|
4.99
|
4.91
|
4.93
|
4.93
|
4.93
|
197,400
|
|
8/20/2024
|
+0.06 / +1.22%
|
4.91
|
5.04
|
4.90
|
4.96
|
4.97
|
4.96
|
158,600
|
|
8/19/2024
|
-0.19 / -3.73%
|
5.09
|
5.09
|
4.90
|
4.90
|
5.01
|
4.90
|
294,400
|
|
8/16/2024
|
+0.25 / +5.17%
|
4.85
|
5.15
|
4.82
|
5.09
|
4.96
|
5.09
|
369,800
|
|
8/15/2024
|
0.00 / 0.00%
|
4.82
|
4.87
|
4.81
|
4.84
|
4.83
|
4.84
|
58,600
|
|
8/14/2024
|
-0.03 / -0.62%
|
4.86
|
4.87
|
4.82
|
4.84
|
4.85
|
4.84
|
180,900
|
|
8/13/2024
|
-0.02 / -0.41%
|
4.89
|
4.92
|
4.86
|
4.87
|
4.88
|
4.87
|
48,400
|
|
8/12/2024
|
0.00 / 0.00%
|
4.89
|
4.95
|
4.81
|
4.89
|
4.89
|
4.89
|
54,300
|
|
8/9/2024
|
-0.09 / -1.81%
|
4.99
|
4.99
|
4.82
|
4.89
|
4.92
|
4.89
|
288,000
|
|
8/8/2024
|
0.00 / 0.00%
|
4.98
|
4.99
|
4.93
|
4.98
|
4.96
|
4.98
|
109,000
|
|
8/7/2024
|
-0.04 / -0.80%
|
5.03
|
5.06
|
4.81
|
4.98
|
4.93
|
4.98
|
190,500
|
|
8/6/2024
|
0.00 / 0.00%
|
5.03
|
5.03
|
4.90
|
5.02
|
4.98
|
5.02
|
338,900
|
|
8/5/2024
|
-0.15 / -2.90%
|
5.15
|
5.15
|
4.98
|
5.02
|
5.03
|
5.02
|
328,100
|
|
8/2/2024
|
0.00 / 0.00%
|
5.17
|
5.18
|
5.00
|
5.17
|
5.09
|
5.17
|
386,900
|
|
8/1/2024
|
-0.13 / -2.45%
|
5.30
|
5.30
|
5.17
|
5.17
|
5.20
|
5.17
|
160,900
|
|
7/31/2024
|
0.00 / 0.00%
|
5.00
|
5.33
|
5.00
|
5.30
|
5.21
|
5.30
|
269,900
|
|
7/30/2024
|
0.00 / 0.00%
|
5.30
|
5.37
|
5.26
|
5.30
|
5.30
|
5.30
|
159,900
|
|
7/29/2024
|
-0.07 / -1.30%
|
5.50
|
5.50
|
5.24
|
5.30
|
5.34
|
5.30
|
111,500
|
|
7/26/2024
|
+0.01 / +0.19%
|
5.48
|
5.48
|
5.33
|
5.37
|
5.36
|
5.37
|
155,700
|
|
7/25/2024
|
+0.04 / +0.75%
|
5.35
|
5.48
|
5.35
|
5.36
|
5.41
|
5.36
|
67,600
|
|
7/24/2024
|
+0.01 / +0.19%
|
5.31
|
5.68
|
5.28
|
5.32
|
5.35
|
5.32
|
267,500
|
|
7/23/2024
|
-0.34 / -6.02%
|
5.66
|
5.66
|
5.31
|
5.31
|
5.48
|
5.31
|
476,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,141,900
|
7.70
|
1.32%
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|