|
Closing price on 7/25/2025
|
|
Open |
4.55 |
High |
4.60 |
Low |
4.45 |
Volume |
1,457,900 |
Split-adjusted Price |
4.51 |
There is no data on 7/26/2025. Display data on 7/25/2025 instead.
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.05 / +1.12%
|
4.55
|
4.60
|
4.45
|
4.51
|
4.51
|
4.51
|
1,457,900
|
|
7/24/2025
|
-0.04 / -0.89%
|
4.51
|
4.59
|
4.45
|
4.46
|
4.53
|
4.46
|
1,959,500
|
|
7/23/2025
|
-0.10 / -2.17%
|
4.63
|
4.64
|
4.50
|
4.50
|
4.55
|
4.50
|
2,145,400
|
|
7/22/2025
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.56
|
4.60
|
4.59
|
4.60
|
785,700
|
|
7/21/2025
|
+0.01 / +0.22%
|
4.62
|
4.73
|
4.58
|
4.60
|
4.64
|
4.60
|
1,078,000
|
|
7/18/2025
|
+0.02 / +0.44%
|
4.62
|
4.73
|
4.55
|
4.59
|
4.62
|
4.59
|
1,316,000
|
|
7/17/2025
|
-0.14 / -2.97%
|
4.72
|
4.80
|
4.57
|
4.57
|
4.67
|
4.57
|
1,628,300
|
|
7/16/2025
|
+0.02 / +0.43%
|
4.69
|
4.78
|
4.69
|
4.71
|
4.72
|
4.71
|
569,000
|
|
7/15/2025
|
+0.19 / +4.22%
|
4.55
|
4.81
|
4.45
|
4.69
|
4.65
|
4.69
|
3,258,900
|
|
7/14/2025
|
+0.01 / +0.22%
|
4.49
|
4.54
|
4.36
|
4.50
|
4.45
|
4.50
|
963,700
|
|
7/11/2025
|
+0.01 / +0.22%
|
4.70
|
4.73
|
4.48
|
4.49
|
4.57
|
4.49
|
1,592,600
|
|
7/10/2025
|
+0.29 / +6.92%
|
4.19
|
4.48
|
4.18
|
4.48
|
4.36
|
4.48
|
1,980,100
|
|
7/9/2025
|
-0.03 / -0.71%
|
4.24
|
4.24
|
4.15
|
4.19
|
4.19
|
4.19
|
890,500
|
|
7/8/2025
|
+0.13 / +3.18%
|
4.13
|
4.29
|
4.08
|
4.22
|
4.19
|
4.22
|
750,000
|
|
7/7/2025
|
+0.16 / +4.07%
|
3.97
|
4.14
|
3.96
|
4.09
|
4.05
|
4.09
|
593,500
|
|
7/4/2025
|
+0.01 / +0.26%
|
3.96
|
3.97
|
3.91
|
3.93
|
3.94
|
3.93
|
469,800
|
|
7/3/2025
|
+0.02 / +0.51%
|
3.98
|
3.98
|
3.91
|
3.92
|
3.94
|
3.92
|
244,400
|
|
7/2/2025
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.89
|
3.90
|
3.90
|
3.90
|
585,800
|
|
7/1/2025
|
-0.04 / -1.02%
|
3.97
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
387,900
|
|
6/30/2025
|
-0.01 / -0.25%
|
4.05
|
4.05
|
3.94
|
3.94
|
3.96
|
3.94
|
537,800
|
|
6/27/2025
|
-0.05 / -1.25%
|
3.98
|
4.02
|
3.95
|
3.95
|
3.97
|
3.95
|
553,800
|
|
6/26/2025
|
0.00 / 0.00%
|
4.01
|
4.01
|
3.97
|
4.00
|
3.99
|
4.00
|
125,900
|
|
6/25/2025
|
0.00 / 0.00%
|
4.00
|
4.02
|
3.97
|
4.00
|
3.99
|
4.00
|
533,700
|
|
6/24/2025
|
+0.01 / +0.25%
|
4.03
|
4.03
|
3.99
|
4.00
|
4.00
|
4.00
|
318,700
|
|
6/23/2025
|
-0.02 / -0.50%
|
4.01
|
4.04
|
3.98
|
3.99
|
4.00
|
3.99
|
182,600
|
|
6/20/2025
|
-0.05 / -1.23%
|
4.07
|
4.10
|
3.99
|
4.01
|
4.04
|
4.01
|
261,300
|
|
6/19/2025
|
-0.02 / -0.49%
|
4.08
|
4.10
|
4.05
|
4.06
|
4.08
|
4.06
|
155,000
|
|
6/18/2025
|
-0.02 / -0.49%
|
4.10
|
4.16
|
4.08
|
4.08
|
4.10
|
4.08
|
190,500
|
|
6/17/2025
|
+0.05 / +1.23%
|
4.05
|
4.11
|
4.05
|
4.10
|
4.09
|
4.10
|
221,100
|
|
6/16/2025
|
+0.04 / +1.00%
|
4.00
|
4.15
|
4.00
|
4.05
|
4.04
|
4.05
|
191,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|