|
Closing price on 10/30/2025
|
|
| Open |
3.99 |
| High |
4.08 |
| Low |
3.90 |
| Volume |
395,700 |
| Split-adjusted Price |
3.94 |
There is no data on 10/31/2025. Display data on 10/30/2025 instead.
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
-0.02 / -0.51%
|
3.99
|
4.08
|
3.90
|
3.94
|
4.00
|
3.94
|
395,700
|
|
|
10/29/2025
|
+0.25 / +6.74%
|
3.77
|
3.96
|
3.73
|
3.96
|
3.90
|
3.96
|
807,200
|
|
|
10/28/2025
|
+0.01 / +0.27%
|
3.70
|
3.71
|
3.60
|
3.71
|
3.66
|
3.71
|
185,200
|
|
|
10/27/2025
|
0.00 / 0.00%
|
3.76
|
3.78
|
3.69
|
3.70
|
3.71
|
3.70
|
382,900
|
|
|
10/24/2025
|
+0.02 / +0.54%
|
3.68
|
3.75
|
3.60
|
3.70
|
3.69
|
3.70
|
311,700
|
|
|
10/23/2025
|
+0.04 / +1.10%
|
3.85
|
3.85
|
3.68
|
3.68
|
3.71
|
3.68
|
390,900
|
|
|
10/22/2025
|
-0.04 / -1.09%
|
3.75
|
3.77
|
3.60
|
3.64
|
3.66
|
3.64
|
360,000
|
|
|
10/21/2025
|
0.00 / 0.00%
|
3.68
|
3.72
|
3.64
|
3.68
|
3.68
|
3.68
|
350,700
|
|
|
10/20/2025
|
-0.21 / -5.40%
|
3.89
|
3.90
|
3.68
|
3.68
|
3.79
|
3.68
|
438,000
|
|
|
10/17/2025
|
-0.05 / -1.27%
|
3.95
|
3.96
|
3.85
|
3.89
|
3.90
|
3.89
|
705,200
|
|
|
10/16/2025
|
+0.03 / +0.77%
|
3.95
|
3.99
|
3.91
|
3.94
|
3.94
|
3.94
|
253,400
|
|
|
10/15/2025
|
-0.02 / -0.51%
|
3.93
|
4.00
|
3.91
|
3.91
|
3.94
|
3.91
|
297,000
|
|
|
10/14/2025
|
-0.10 / -2.48%
|
4.02
|
4.10
|
3.93
|
3.93
|
3.97
|
3.93
|
1,132,100
|
|
|
10/13/2025
|
-0.07 / -1.71%
|
4.10
|
4.14
|
4.03
|
4.03
|
4.07
|
4.03
|
320,000
|
|
|
10/10/2025
|
-0.04 / -0.97%
|
4.14
|
4.15
|
4.09
|
4.10
|
4.11
|
4.10
|
319,800
|
|
|
10/9/2025
|
+0.02 / +0.49%
|
4.15
|
4.18
|
4.06
|
4.14
|
4.11
|
4.14
|
291,200
|
|
|
10/8/2025
|
-0.03 / -0.72%
|
4.15
|
4.19
|
4.11
|
4.12
|
4.14
|
4.12
|
632,000
|
|
|
10/7/2025
|
-0.04 / -0.95%
|
4.19
|
4.20
|
4.10
|
4.15
|
4.16
|
4.15
|
532,000
|
|
|
10/6/2025
|
+0.04 / +0.96%
|
4.17
|
4.22
|
4.15
|
4.19
|
4.17
|
4.19
|
528,100
|
|
|
10/3/2025
|
-0.10 / -2.35%
|
4.25
|
4.25
|
4.08
|
4.15
|
4.13
|
4.15
|
521,900
|
|
|
10/2/2025
|
-0.04 / -0.93%
|
4.29
|
4.30
|
4.22
|
4.25
|
4.26
|
4.25
|
250,000
|
|
|
10/1/2025
|
0.00 / 0.00%
|
4.30
|
4.33
|
4.22
|
4.29
|
4.27
|
4.29
|
194,500
|
|
|
9/30/2025
|
+0.04 / +0.94%
|
4.25
|
4.30
|
4.17
|
4.29
|
4.23
|
4.29
|
604,200
|
|
|
9/29/2025
|
-0.10 / -2.30%
|
4.36
|
4.36
|
4.25
|
4.25
|
4.31
|
4.25
|
308,500
|
|
|
9/26/2025
|
-0.05 / -1.14%
|
4.41
|
4.43
|
4.34
|
4.35
|
4.37
|
4.35
|
333,100
|
|
|
9/25/2025
|
+0.05 / +1.15%
|
4.39
|
4.44
|
4.33
|
4.40
|
4.40
|
4.40
|
300,100
|
|
|
9/24/2025
|
+0.10 / +2.35%
|
4.25
|
4.36
|
4.23
|
4.35
|
4.33
|
4.35
|
356,900
|
|
|
9/23/2025
|
+0.06 / +1.43%
|
4.30
|
4.35
|
4.20
|
4.25
|
4.27
|
4.25
|
353,400
|
|
|
9/22/2025
|
-0.29 / -6.47%
|
4.48
|
4.62
|
4.17
|
4.19
|
4.32
|
4.19
|
1,353,900
|
|
|
9/19/2025
|
-0.08 / -1.75%
|
4.57
|
4.57
|
4.48
|
4.48
|
4.51
|
4.48
|
610,000
|
|
|