|
Closing price on 10/22/2024
|
|
Open |
3.72 |
High |
3.73 |
Low |
3.63 |
Volume |
262,900 |
Split-adjusted Price |
3.63 |
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2024
|
-0.10 / -2.68%
|
3.72
|
3.73
|
3.63
|
3.63
|
3.68
|
3.63
|
262,900
|
|
10/21/2024
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.71
|
3.73
|
3.74
|
3.73
|
144,100
|
|
10/18/2024
|
-0.01 / -0.27%
|
3.76
|
3.79
|
3.74
|
3.74
|
3.76
|
3.74
|
102,100
|
|
10/17/2024
|
-0.04 / -1.06%
|
3.80
|
3.80
|
3.71
|
3.75
|
3.75
|
3.75
|
181,900
|
|
10/16/2024
|
+0.03 / +0.80%
|
3.80
|
3.80
|
3.75
|
3.79
|
3.77
|
3.79
|
92,600
|
|
10/15/2024
|
-0.01 / -0.27%
|
3.76
|
3.85
|
3.75
|
3.76
|
3.78
|
3.76
|
250,100
|
|
10/14/2024
|
-0.10 / -2.58%
|
3.90
|
3.94
|
3.76
|
3.77
|
3.81
|
3.77
|
241,000
|
|
10/11/2024
|
-0.04 / -1.02%
|
3.94
|
3.94
|
3.85
|
3.87
|
3.88
|
3.87
|
104,500
|
|
10/10/2024
|
-0.01 / -0.26%
|
3.92
|
3.95
|
3.90
|
3.91
|
3.91
|
3.91
|
129,100
|
|
10/9/2024
|
-0.02 / -0.51%
|
3.92
|
3.96
|
3.91
|
3.92
|
3.93
|
3.92
|
236,800
|
|
10/8/2024
|
-0.06 / -1.50%
|
3.90
|
3.98
|
3.90
|
3.94
|
3.93
|
3.94
|
285,800
|
|
10/7/2024
|
-0.08 / -1.96%
|
4.09
|
4.09
|
3.93
|
4.00
|
3.99
|
4.00
|
465,100
|
|
10/4/2024
|
-0.10 / -2.39%
|
4.18
|
4.20
|
4.08
|
4.08
|
4.11
|
4.08
|
182,900
|
|
10/3/2024
|
-0.04 / -0.95%
|
4.27
|
4.27
|
4.10
|
4.18
|
4.19
|
4.18
|
204,300
|
|
10/2/2024
|
-0.12 / -2.76%
|
4.30
|
4.34
|
4.22
|
4.22
|
4.25
|
4.22
|
233,200
|
|
10/1/2024
|
+0.14 / +3.33%
|
4.25
|
4.37
|
4.23
|
4.34
|
4.32
|
4.34
|
216,600
|
|
9/30/2024
|
-0.08 / -1.87%
|
4.25
|
4.28
|
4.20
|
4.20
|
4.22
|
4.20
|
131,000
|
|
9/27/2024
|
-0.03 / -0.70%
|
4.32
|
4.35
|
4.20
|
4.28
|
4.28
|
4.28
|
245,700
|
|
9/26/2024
|
-0.02 / -0.46%
|
4.33
|
4.34
|
4.30
|
4.31
|
4.32
|
4.31
|
105,500
|
|
9/25/2024
|
+0.01 / +0.23%
|
4.32
|
4.35
|
4.31
|
4.33
|
4.32
|
4.33
|
98,000
|
|
9/24/2024
|
-0.07 / -1.59%
|
4.39
|
4.39
|
4.26
|
4.32
|
4.34
|
4.32
|
116,300
|
|
9/23/2024
|
-0.02 / -0.45%
|
4.41
|
4.42
|
4.30
|
4.39
|
4.35
|
4.39
|
237,000
|
|
9/20/2024
|
-0.01 / -0.23%
|
4.42
|
4.51
|
4.41
|
4.41
|
4.44
|
4.41
|
185,900
|
|
9/19/2024
|
-0.01 / -0.23%
|
4.43
|
4.47
|
4.42
|
4.42
|
4.44
|
4.42
|
128,800
|
|
9/18/2024
|
+0.03 / +0.68%
|
4.42
|
4.54
|
4.40
|
4.43
|
4.44
|
4.43
|
108,000
|
|
9/17/2024
|
-0.11 / -2.44%
|
4.58
|
4.58
|
4.40
|
4.40
|
4.47
|
4.40
|
224,000
|
|
9/16/2024
|
-0.07 / -1.53%
|
4.67
|
4.67
|
4.51
|
4.51
|
4.55
|
4.51
|
198,500
|
|
9/13/2024
|
-0.05 / -1.08%
|
4.65
|
4.65
|
4.56
|
4.58
|
4.59
|
4.58
|
100,600
|
|
9/12/2024
|
-0.02 / -0.43%
|
4.64
|
4.75
|
4.62
|
4.63
|
4.66
|
4.63
|
74,900
|
|
9/11/2024
|
+0.07 / +1.53%
|
4.58
|
4.65
|
4.50
|
4.65
|
4.54
|
4.65
|
807,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|