|
Closing price on 5/7/2024
|
|
| Open |
6.04 |
| High |
6.04 |
| Low |
5.96 |
| Volume |
217,000 |
| Split-adjusted Price |
5.99 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
-0.05 / -0.83%
|
6.04
|
6.04
|
5.96
|
5.99
|
5.99
|
5.99
|
217,000
|
|
|
5/6/2024
|
+0.25 / +4.32%
|
5.85
|
6.04
|
5.80
|
6.04
|
5.92
|
6.04
|
365,800
|
|
|
5/3/2024
|
-0.02 / -0.34%
|
5.81
|
5.85
|
5.79
|
5.79
|
5.81
|
5.79
|
186,900
|
|
|
5/2/2024
|
-0.07 / -1.19%
|
5.86
|
5.90
|
5.74
|
5.81
|
5.81
|
5.81
|
237,700
|
|
|
4/26/2024
|
-0.02 / -0.34%
|
5.76
|
5.93
|
5.76
|
5.88
|
5.88
|
5.88
|
182,500
|
|
|
4/25/2024
|
-0.05 / -0.84%
|
5.90
|
5.94
|
5.80
|
5.90
|
5.88
|
5.90
|
90,700
|
|
|
4/24/2024
|
+0.16 / +2.76%
|
5.90
|
5.97
|
5.78
|
5.95
|
5.90
|
5.95
|
250,500
|
|
|
4/23/2024
|
-0.17 / -2.85%
|
6.10
|
6.10
|
5.79
|
5.79
|
5.89
|
5.79
|
277,600
|
|
|
4/22/2024
|
+0.19 / +3.29%
|
5.78
|
5.96
|
5.78
|
5.96
|
5.89
|
5.96
|
178,600
|
|
|
4/19/2024
|
-0.23 / -3.83%
|
6.11
|
6.17
|
5.75
|
5.77
|
5.94
|
5.77
|
373,200
|
|
|
4/17/2024
|
+0.39 / +6.95%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.99
|
6.00
|
583,900
|
|
|
4/16/2024
|
-0.36 / -6.03%
|
5.97
|
5.99
|
5.56
|
5.61
|
5.69
|
5.61
|
1,369,300
|
|
|
4/15/2024
|
-0.44 / -6.86%
|
6.41
|
6.41
|
5.97
|
5.97
|
6.15
|
5.97
|
646,900
|
|
|
4/12/2024
|
+0.01 / +0.16%
|
6.40
|
6.46
|
6.40
|
6.41
|
6.41
|
6.41
|
147,800
|
|
|
4/11/2024
|
-0.05 / -0.78%
|
6.40
|
6.44
|
6.30
|
6.40
|
6.37
|
6.40
|
222,300
|
|
|
4/10/2024
|
-0.11 / -1.68%
|
6.56
|
6.57
|
6.45
|
6.45
|
6.50
|
6.45
|
276,200
|
|
|
4/9/2024
|
+0.16 / +2.50%
|
6.40
|
6.59
|
6.38
|
6.56
|
6.45
|
6.56
|
400,100
|
|
|
4/8/2024
|
+0.02 / +0.31%
|
6.40
|
6.42
|
6.30
|
6.40
|
6.37
|
6.40
|
450,100
|
|
|
4/5/2024
|
-0.05 / -0.78%
|
6.40
|
6.44
|
6.35
|
6.38
|
6.40
|
6.38
|
302,900
|
|
|
4/4/2024
|
-0.01 / -0.16%
|
6.44
|
6.50
|
6.40
|
6.43
|
6.43
|
6.43
|
278,400
|
|
|
4/3/2024
|
-0.06 / -0.92%
|
6.45
|
6.55
|
6.39
|
6.44
|
6.45
|
6.44
|
608,000
|
|
|
4/2/2024
|
-0.05 / -0.76%
|
6.50
|
6.54
|
6.41
|
6.50
|
6.49
|
6.50
|
539,100
|
|
|
4/1/2024
|
-0.05 / -0.76%
|
6.60
|
6.65
|
6.31
|
6.55
|
6.56
|
6.55
|
361,600
|
|
|
3/29/2024
|
-0.08 / -1.20%
|
6.68
|
6.68
|
6.60
|
6.60
|
6.61
|
6.60
|
488,400
|
|
|
3/28/2024
|
-0.04 / -0.60%
|
6.75
|
6.75
|
6.64
|
6.68
|
6.69
|
6.68
|
359,700
|
|
|
3/27/2024
|
+0.06 / +0.90%
|
6.66
|
6.74
|
6.66
|
6.72
|
6.69
|
6.72
|
470,700
|
|
|
3/26/2024
|
0.00 / 0.00%
|
6.64
|
6.66
|
6.59
|
6.66
|
6.64
|
6.66
|
401,900
|
|
|
3/25/2024
|
-0.01 / -0.15%
|
6.67
|
6.78
|
6.58
|
6.66
|
6.64
|
6.66
|
609,500
|
|
|
3/22/2024
|
-0.11 / -1.62%
|
6.83
|
6.85
|
6.60
|
6.67
|
6.69
|
6.67
|
1,124,300
|
|
|
3/21/2024
|
-0.02 / -0.29%
|
6.82
|
6.91
|
6.76
|
6.78
|
6.82
|
6.78
|
393,700
|
|
|