|
|
Closing price on 9/6/2022
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
2,067,400 |
| Split-adjusted Price |
15.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2022
|
-0.05 / -0.37%
|
13.50
|
13.60
|
13.05
|
13.45
|
13.33
|
13.45
|
413,400
|
|
|
8/11/2022
|
-0.10 / -0.74%
|
13.65
|
14.15
|
13.30
|
13.50
|
13.73
|
13.50
|
1,231,000
|
|
|
8/10/2022
|
+0.80 / +6.25%
|
12.90
|
13.65
|
12.80
|
13.60
|
13.61
|
13.60
|
1,396,400
|
|
|
8/9/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.69
|
12.80
|
2,354,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|