|
Closing price on 12/25/2024
|
|
Open |
4.36 |
High |
4.36 |
Low |
4.22 |
Volume |
249,100 |
Split-adjusted Price |
4.27 |
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2024
|
+0.02 / +0.47%
|
4.36
|
4.36
|
4.22
|
4.27
|
4.26
|
4.27
|
249,100
|
|
12/24/2024
|
-0.25 / -5.56%
|
4.50
|
4.50
|
4.24
|
4.25
|
4.30
|
4.25
|
281,300
|
|
12/23/2024
|
+0.20 / +4.65%
|
4.60
|
4.60
|
4.47
|
4.50
|
4.53
|
4.50
|
626,200
|
|
12/20/2024
|
+0.28 / +6.97%
|
4.02
|
4.30
|
4.01
|
4.30
|
4.25
|
4.30
|
347,800
|
|
12/19/2024
|
-0.06 / -1.47%
|
4.08
|
4.09
|
3.90
|
4.02
|
4.01
|
4.02
|
171,000
|
|
12/18/2024
|
+0.02 / +0.49%
|
4.06
|
4.09
|
4.02
|
4.08
|
4.05
|
4.08
|
116,900
|
|
12/17/2024
|
-0.04 / -0.98%
|
4.13
|
4.13
|
4.00
|
4.06
|
4.08
|
4.06
|
493,800
|
|
12/16/2024
|
+0.05 / +1.23%
|
4.05
|
4.11
|
4.04
|
4.10
|
4.06
|
4.10
|
69,700
|
|
12/13/2024
|
0.00 / 0.00%
|
4.07
|
4.10
|
4.02
|
4.05
|
4.06
|
4.05
|
494,400
|
|
12/12/2024
|
0.00 / 0.00%
|
4.12
|
4.12
|
4.00
|
4.05
|
4.06
|
4.05
|
173,100
|
|
12/11/2024
|
-0.06 / -1.46%
|
4.15
|
4.16
|
4.05
|
4.05
|
4.10
|
4.05
|
311,000
|
|
12/10/2024
|
+0.18 / +4.58%
|
3.95
|
4.15
|
3.93
|
4.11
|
4.05
|
4.11
|
559,200
|
|
12/9/2024
|
+0.03 / +0.77%
|
3.90
|
3.98
|
3.89
|
3.93
|
3.92
|
3.93
|
287,800
|
|
12/6/2024
|
0.00 / 0.00%
|
3.94
|
3.96
|
3.88
|
3.90
|
3.92
|
3.90
|
304,500
|
|
12/5/2024
|
+0.07 / +1.83%
|
3.84
|
3.94
|
3.83
|
3.90
|
3.87
|
3.90
|
204,100
|
|
12/4/2024
|
-0.10 / -2.54%
|
3.93
|
3.93
|
3.75
|
3.83
|
3.86
|
3.83
|
275,200
|
|
12/3/2024
|
-0.01 / -0.25%
|
3.90
|
3.95
|
3.90
|
3.93
|
3.92
|
3.93
|
44,800
|
|
12/2/2024
|
+0.01 / +0.25%
|
3.99
|
3.99
|
3.92
|
3.94
|
3.94
|
3.94
|
437,700
|
|
11/29/2024
|
-0.03 / -0.76%
|
3.96
|
4.00
|
3.93
|
3.93
|
3.96
|
3.93
|
89,300
|
|
11/28/2024
|
-0.08 / -1.98%
|
4.05
|
4.05
|
3.95
|
3.96
|
3.97
|
3.96
|
74,100
|
|
11/27/2024
|
-0.01 / -0.25%
|
4.05
|
4.08
|
3.97
|
4.04
|
4.01
|
4.04
|
87,000
|
|
11/26/2024
|
+0.12 / +3.05%
|
3.96
|
4.05
|
3.94
|
4.05
|
4.01
|
4.05
|
152,500
|
|
11/25/2024
|
+0.05 / +1.29%
|
3.88
|
3.94
|
3.85
|
3.93
|
3.89
|
3.93
|
290,000
|
|
11/22/2024
|
-0.02 / -0.51%
|
3.91
|
3.99
|
3.88
|
3.88
|
3.93
|
3.88
|
80,500
|
|
11/21/2024
|
-0.05 / -1.27%
|
3.95
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
48,700
|
|
11/20/2024
|
+0.13 / +3.40%
|
3.82
|
3.95
|
3.61
|
3.95
|
3.86
|
3.95
|
126,400
|
|
11/19/2024
|
-0.06 / -1.55%
|
3.88
|
3.90
|
3.82
|
3.82
|
3.85
|
3.82
|
28,600
|
|
11/18/2024
|
+0.02 / +0.52%
|
3.86
|
3.91
|
3.80
|
3.88
|
3.85
|
3.88
|
75,000
|
|
11/15/2024
|
-0.05 / -1.28%
|
3.85
|
3.93
|
3.80
|
3.86
|
3.84
|
3.86
|
155,400
|
|
11/14/2024
|
0.00 / 0.00%
|
3.97
|
4.01
|
3.91
|
3.91
|
3.96
|
3.91
|
151,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|