|
Closing price on 7/30/2024
|
|
| Open |
5.30 |
| High |
5.37 |
| Low |
5.26 |
| Volume |
159,900 |
| Split-adjusted Price |
5.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
0.00 / 0.00%
|
5.30
|
5.37
|
5.26
|
5.30
|
5.30
|
5.30
|
159,900
|
|
|
7/29/2024
|
-0.07 / -1.30%
|
5.50
|
5.50
|
5.24
|
5.30
|
5.34
|
5.30
|
111,500
|
|
|
7/26/2024
|
+0.01 / +0.19%
|
5.48
|
5.48
|
5.33
|
5.37
|
5.36
|
5.37
|
155,700
|
|
|
7/25/2024
|
+0.04 / +0.75%
|
5.35
|
5.48
|
5.35
|
5.36
|
5.41
|
5.36
|
67,600
|
|
|
7/24/2024
|
+0.01 / +0.19%
|
5.31
|
5.68
|
5.28
|
5.32
|
5.35
|
5.32
|
267,500
|
|
|
7/23/2024
|
-0.34 / -6.02%
|
5.66
|
5.66
|
5.31
|
5.31
|
5.48
|
5.31
|
476,700
|
|
|
7/22/2024
|
-0.08 / -1.40%
|
5.73
|
5.79
|
5.64
|
5.65
|
5.67
|
5.65
|
296,700
|
|
|
7/19/2024
|
-0.09 / -1.55%
|
5.87
|
5.87
|
5.71
|
5.73
|
5.78
|
5.73
|
198,400
|
|
|
7/18/2024
|
-0.07 / -1.19%
|
5.81
|
5.89
|
5.70
|
5.82
|
5.76
|
5.82
|
198,900
|
|
|
7/17/2024
|
-0.02 / -0.34%
|
5.91
|
5.92
|
5.70
|
5.89
|
5.87
|
5.89
|
377,800
|
|
|
7/16/2024
|
-0.02 / -0.34%
|
5.99
|
5.99
|
5.89
|
5.91
|
5.92
|
5.91
|
193,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
6.04
|
6.04
|
5.90
|
5.93
|
5.94
|
5.93
|
135,900
|
|
|
7/12/2024
|
-0.02 / -0.34%
|
6.00
|
6.03
|
5.90
|
5.93
|
5.94
|
5.93
|
158,300
|
|
|
7/11/2024
|
+0.01 / +0.17%
|
6.06
|
6.06
|
5.94
|
5.95
|
5.96
|
5.95
|
211,100
|
|
|
7/10/2024
|
-0.07 / -1.16%
|
6.04
|
6.06
|
5.94
|
5.94
|
6.00
|
5.94
|
365,000
|
|
|
7/9/2024
|
+0.03 / +0.50%
|
6.08
|
6.08
|
5.95
|
6.01
|
5.99
|
6.01
|
243,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
6.00
|
6.07
|
5.97
|
5.98
|
5.99
|
5.98
|
321,800
|
|
|
7/5/2024
|
-0.02 / -0.33%
|
6.00
|
6.09
|
5.97
|
5.98
|
5.99
|
5.98
|
158,800
|
|
|
7/4/2024
|
-0.03 / -0.50%
|
6.02
|
6.09
|
6.00
|
6.00
|
6.02
|
6.00
|
309,800
|
|
|
7/3/2024
|
0.00 / 0.00%
|
6.04
|
6.06
|
5.97
|
6.03
|
6.02
|
6.03
|
155,500
|
|
|
7/2/2024
|
+0.02 / +0.33%
|
6.04
|
6.09
|
6.00
|
6.03
|
6.04
|
6.03
|
111,000
|
|
|
7/1/2024
|
0.00 / 0.00%
|
6.02
|
6.12
|
6.00
|
6.01
|
6.01
|
6.01
|
109,500
|
|
|
6/28/2024
|
-0.16 / -2.59%
|
6.17
|
6.17
|
6.01
|
6.01
|
6.08
|
6.01
|
263,200
|
|
|
6/27/2024
|
+0.13 / +2.15%
|
6.04
|
6.19
|
6.02
|
6.17
|
6.12
|
6.17
|
103,500
|
|
|
6/26/2024
|
-0.06 / -0.98%
|
6.19
|
6.19
|
6.02
|
6.04
|
6.05
|
6.04
|
220,300
|
|
|
6/25/2024
|
+0.06 / +0.99%
|
6.04
|
6.11
|
6.02
|
6.10
|
6.04
|
6.10
|
249,600
|
|
|
6/24/2024
|
-0.16 / -2.58%
|
6.30
|
6.30
|
5.86
|
6.04
|
6.11
|
6.04
|
387,100
|
|
|
6/21/2024
|
-0.05 / -0.80%
|
6.22
|
6.25
|
6.01
|
6.20
|
6.21
|
6.20
|
284,300
|
|
|
6/20/2024
|
-0.04 / -0.64%
|
6.30
|
6.36
|
6.25
|
6.25
|
6.29
|
6.25
|
317,100
|
|
|
6/19/2024
|
-0.02 / -0.32%
|
6.31
|
6.35
|
6.29
|
6.29
|
6.31
|
6.29
|
275,800
|
|
|