|
Closing price on 6/7/2024
|
|
| Open |
6.35 |
| High |
6.40 |
| Low |
6.27 |
| Volume |
216,500 |
| Split-adjusted Price |
6.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
-0.05 / -0.79%
|
6.35
|
6.40
|
6.27
|
6.30
|
6.31
|
6.30
|
216,500
|
|
|
6/6/2024
|
-0.03 / -0.47%
|
6.35
|
6.40
|
6.35
|
6.35
|
6.37
|
6.35
|
177,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.34
|
6.38
|
6.38
|
6.38
|
362,700
|
|
|
6/4/2024
|
-0.09 / -1.39%
|
6.50
|
6.52
|
6.38
|
6.38
|
6.42
|
6.38
|
350,300
|
|
|
6/3/2024
|
-0.03 / -0.46%
|
6.52
|
6.53
|
6.35
|
6.47
|
6.46
|
6.47
|
204,300
|
|
|
5/31/2024
|
+0.05 / +0.78%
|
6.45
|
6.57
|
6.41
|
6.50
|
6.49
|
6.50
|
247,300
|
|
|
5/30/2024
|
+0.15 / +2.38%
|
6.30
|
6.45
|
6.28
|
6.45
|
6.34
|
6.45
|
453,700
|
|
|
5/29/2024
|
-0.23 / -3.52%
|
6.66
|
6.66
|
6.21
|
6.30
|
6.50
|
6.30
|
606,800
|
|
|
5/28/2024
|
+0.01 / +0.15%
|
6.52
|
6.69
|
6.51
|
6.53
|
6.58
|
6.53
|
710,000
|
|
|
5/27/2024
|
+0.04 / +0.62%
|
6.50
|
6.78
|
6.50
|
6.52
|
6.62
|
6.52
|
570,700
|
|
|
5/24/2024
|
+0.26 / +4.18%
|
6.22
|
6.65
|
6.15
|
6.48
|
6.50
|
6.48
|
1,152,300
|
|
|
5/23/2024
|
+0.03 / +0.48%
|
6.20
|
6.22
|
6.13
|
6.22
|
6.17
|
6.22
|
284,000
|
|
|
5/22/2024
|
+0.03 / +0.49%
|
6.16
|
6.20
|
6.12
|
6.19
|
6.17
|
6.19
|
359,900
|
|
|
5/21/2024
|
-0.09 / -1.44%
|
6.21
|
6.28
|
6.07
|
6.16
|
6.16
|
6.16
|
214,000
|
|
|
5/20/2024
|
+0.20 / +3.31%
|
6.05
|
6.25
|
6.05
|
6.25
|
6.20
|
6.25
|
377,000
|
|
|
5/17/2024
|
+0.09 / +1.51%
|
6.04
|
6.05
|
5.97
|
6.05
|
6.02
|
6.05
|
254,400
|
|
|
5/16/2024
|
-0.04 / -0.67%
|
6.00
|
6.03
|
5.96
|
5.96
|
5.99
|
5.96
|
236,800
|
|
|
5/15/2024
|
-0.03 / -0.50%
|
6.03
|
6.05
|
5.97
|
6.00
|
6.00
|
6.00
|
711,100
|
|
|
5/14/2024
|
+0.03 / +0.50%
|
6.06
|
6.06
|
5.98
|
6.03
|
6.01
|
6.03
|
246,400
|
|
|
5/13/2024
|
+0.13 / +2.21%
|
5.87
|
6.00
|
5.87
|
6.00
|
5.97
|
6.00
|
269,800
|
|
|
5/10/2024
|
-0.06 / -1.01%
|
5.82
|
5.94
|
5.82
|
5.87
|
5.89
|
5.87
|
170,800
|
|
|
5/9/2024
|
+0.03 / +0.51%
|
5.93
|
5.99
|
5.87
|
5.93
|
5.92
|
5.93
|
133,500
|
|
|
5/8/2024
|
-0.09 / -1.50%
|
5.99
|
5.99
|
5.88
|
5.90
|
5.91
|
5.90
|
252,500
|
|
|
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
|
|
|