|
Closing price on 10/26/2023
|
|
Open |
6.85 |
High |
6.85 |
Low |
6.51 |
Volume |
1,068,900 |
Split-adjusted Price |
6.51 |
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2023
|
-0.49 / -7.00%
|
6.85
|
6.85
|
6.51
|
6.51
|
6.62
|
6.51
|
1,068,900
|
|
10/25/2023
|
-0.14 / -1.96%
|
7.13
|
7.15
|
6.95
|
7.00
|
7.04
|
7.00
|
581,700
|
|
10/24/2023
|
+0.39 / +5.78%
|
7.22
|
7.22
|
6.90
|
7.14
|
7.15
|
7.14
|
1,856,600
|
|
10/23/2023
|
+0.44 / +6.97%
|
6.75
|
6.75
|
6.65
|
6.75
|
6.75
|
6.75
|
561,600
|
|
10/20/2023
|
+0.41 / +6.95%
|
5.94
|
6.31
|
5.94
|
6.31
|
6.14
|
6.31
|
450,000
|
|
10/19/2023
|
-0.34 / -5.45%
|
6.01
|
6.19
|
5.90
|
5.90
|
6.05
|
5.90
|
721,800
|
|
10/18/2023
|
-0.46 / -6.87%
|
6.70
|
6.70
|
6.24
|
6.24
|
6.36
|
6.24
|
1,022,300
|
|
10/17/2023
|
-0.45 / -6.29%
|
7.15
|
7.15
|
6.70
|
6.70
|
6.91
|
6.70
|
1,594,100
|
|
10/16/2023
|
-0.05 / -0.69%
|
7.22
|
7.30
|
6.97
|
7.15
|
7.14
|
7.15
|
1,056,400
|
|
10/13/2023
|
+0.36 / +5.26%
|
7.30
|
7.30
|
6.79
|
7.20
|
7.10
|
7.20
|
3,595,900
|
|
10/12/2023
|
+0.44 / +6.88%
|
6.84
|
6.84
|
6.80
|
6.84
|
6.84
|
6.84
|
1,765,100
|
|
10/11/2023
|
+0.41 / +6.84%
|
6.39
|
6.40
|
6.36
|
6.40
|
6.39
|
6.40
|
787,500
|
|
10/10/2023
|
+0.39 / +6.96%
|
5.74
|
5.99
|
5.74
|
5.99
|
5.90
|
5.99
|
1,228,300
|
|
10/9/2023
|
+0.01 / +0.18%
|
5.53
|
5.85
|
5.53
|
5.60
|
5.61
|
5.60
|
309,500
|
|
10/6/2023
|
-0.01 / -0.18%
|
5.63
|
5.68
|
5.50
|
5.59
|
5.61
|
5.59
|
365,400
|
|
10/5/2023
|
-0.16 / -2.78%
|
5.87
|
5.88
|
5.59
|
5.60
|
5.75
|
5.60
|
342,200
|
|
10/4/2023
|
-0.08 / -1.37%
|
5.45
|
5.79
|
5.45
|
5.76
|
5.69
|
5.76
|
747,700
|
|
10/3/2023
|
-0.43 / -6.86%
|
6.15
|
6.17
|
5.84
|
5.84
|
5.93
|
5.84
|
951,500
|
|
10/2/2023
|
+0.16 / +2.62%
|
6.14
|
6.35
|
6.13
|
6.27
|
6.27
|
6.27
|
571,400
|
|
9/29/2023
|
+0.13 / +2.17%
|
5.99
|
6.15
|
5.99
|
6.11
|
6.10
|
6.11
|
442,300
|
|
9/28/2023
|
-0.14 / -2.29%
|
6.10
|
6.20
|
5.85
|
5.98
|
6.00
|
5.98
|
5,766,620
|
|
9/27/2023
|
-0.06 / -0.97%
|
6.17
|
6.26
|
5.89
|
6.12
|
6.04
|
6.12
|
3,738,300
|
|
9/26/2023
|
-0.18 / -2.83%
|
6.20
|
6.37
|
6.18
|
6.18
|
6.25
|
6.18
|
897,100
|
|
9/25/2023
|
-0.47 / -6.88%
|
6.67
|
6.85
|
6.36
|
6.36
|
6.56
|
6.36
|
1,068,600
|
|
9/22/2023
|
-0.22 / -3.12%
|
6.85
|
6.95
|
6.66
|
6.83
|
6.76
|
6.83
|
998,800
|
|
9/21/2023
|
-0.01 / -0.14%
|
7.06
|
7.17
|
7.03
|
7.05
|
7.08
|
7.05
|
552,000
|
|
9/20/2023
|
+0.29 / +4.28%
|
6.77
|
7.12
|
6.77
|
7.06
|
6.99
|
7.06
|
608,400
|
|
9/19/2023
|
-0.33 / -4.65%
|
7.15
|
7.15
|
6.69
|
6.77
|
6.87
|
6.77
|
2,127,200
|
|
9/18/2023
|
-0.19 / -2.61%
|
7.26
|
7.29
|
7.09
|
7.10
|
7.19
|
7.10
|
1,328,100
|
|
9/15/2023
|
-0.02 / -0.27%
|
7.31
|
7.45
|
7.23
|
7.29
|
7.29
|
7.29
|
856,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,779,000
|
7.50
|
1.35%
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|