|
|
Closing price on 4/25/2025
|
|
| Open |
4.01 |
| High |
4.02 |
| Low |
3.96 |
| Volume |
77,100 |
| Split-adjusted Price |
3.99 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
0.00 / 0.00%
|
4.01
|
4.02
|
3.96
|
3.99
|
3.98
|
3.99
|
77,100
|
|
|
4/24/2025
|
+0.11 / +2.84%
|
4.00
|
4.14
|
3.90
|
3.99
|
3.99
|
3.99
|
140,400
|
|
|
4/23/2025
|
+0.10 / +2.65%
|
3.81
|
4.03
|
3.80
|
3.88
|
3.86
|
3.88
|
224,600
|
|
|
4/22/2025
|
-0.18 / -4.55%
|
3.96
|
3.96
|
3.69
|
3.78
|
3.82
|
3.78
|
369,800
|
|
|
4/21/2025
|
-0.03 / -0.75%
|
3.99
|
4.04
|
3.96
|
3.96
|
4.00
|
3.96
|
108,100
|
|
|
4/18/2025
|
+0.06 / +1.53%
|
4.00
|
4.05
|
3.93
|
3.99
|
3.96
|
3.99
|
585,000
|
|
|
4/17/2025
|
-0.02 / -0.51%
|
4.00
|
4.05
|
3.76
|
3.93
|
3.95
|
3.93
|
158,000
|
|
|
4/16/2025
|
-0.21 / -5.05%
|
4.17
|
4.20
|
3.95
|
3.95
|
4.10
|
3.95
|
296,400
|
|
|
4/15/2025
|
-0.01 / -0.24%
|
4.17
|
4.26
|
4.14
|
4.16
|
4.18
|
4.16
|
209,700
|
|
|
4/14/2025
|
-0.09 / -2.11%
|
4.30
|
4.37
|
4.15
|
4.17
|
4.24
|
4.17
|
302,600
|
|
|
4/11/2025
|
+0.11 / +2.65%
|
4.35
|
4.35
|
4.20
|
4.26
|
4.28
|
4.26
|
155,900
|
|
|
4/10/2025
|
+0.27 / +6.96%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
832,100
|
|
|
4/9/2025
|
-0.29 / -6.95%
|
3.88
|
4.13
|
3.88
|
3.88
|
3.90
|
3.88
|
875,900
|
|
|
4/8/2025
|
-0.31 / -6.92%
|
4.48
|
4.48
|
4.17
|
4.17
|
4.18
|
4.17
|
113,500
|
|
|
4/4/2025
|
-0.20 / -4.27%
|
4.37
|
4.60
|
4.36
|
4.48
|
4.41
|
4.48
|
240,000
|
|
|
4/3/2025
|
-0.35 / -6.96%
|
4.89
|
4.89
|
4.68
|
4.68
|
4.71
|
4.68
|
343,400
|
|
|
4/2/2025
|
+0.18 / +3.71%
|
4.87
|
5.11
|
4.87
|
5.03
|
5.03
|
5.03
|
150,500
|
|
|
4/1/2025
|
+0.01 / +0.21%
|
4.84
|
4.93
|
4.84
|
4.85
|
4.86
|
4.85
|
170,500
|
|
|
3/31/2025
|
-0.15 / -3.01%
|
4.99
|
4.99
|
4.83
|
4.84
|
4.90
|
4.84
|
334,100
|
|
|
3/28/2025
|
+0.04 / +0.81%
|
4.95
|
5.02
|
4.95
|
4.99
|
4.99
|
4.99
|
105,000
|
|
|
3/27/2025
|
-0.21 / -4.07%
|
5.12
|
5.16
|
4.88
|
4.95
|
4.98
|
4.95
|
715,000
|
|
|
3/26/2025
|
-0.03 / -0.58%
|
5.19
|
5.20
|
5.10
|
5.16
|
5.15
|
5.16
|
175,400
|
|
|
3/25/2025
|
+0.13 / +2.57%
|
5.06
|
5.21
|
5.06
|
5.19
|
5.17
|
5.19
|
122,600
|
|
|
3/24/2025
|
-0.02 / -0.39%
|
5.08
|
5.13
|
5.03
|
5.06
|
5.07
|
5.06
|
85,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
5.17
|
5.17
|
5.07
|
5.08
|
5.10
|
5.08
|
68,800
|
|
|
3/20/2025
|
+0.02 / +0.40%
|
5.10
|
5.10
|
5.00
|
5.08
|
5.04
|
5.08
|
120,700
|
|
|
3/19/2025
|
-0.09 / -1.75%
|
5.10
|
5.15
|
5.06
|
5.06
|
5.09
|
5.06
|
121,200
|
|
|
3/18/2025
|
-0.05 / -0.96%
|
5.20
|
5.21
|
5.15
|
5.15
|
5.18
|
5.15
|
182,400
|
|
|
3/17/2025
|
0.00 / 0.00%
|
5.20
|
5.27
|
5.15
|
5.20
|
5.19
|
5.20
|
206,100
|
|
|
3/14/2025
|
-0.07 / -1.33%
|
5.25
|
5.29
|
5.20
|
5.20
|
5.25
|
5.20
|
193,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|