|
|
Closing price on 7/5/2023
|
|
| Open |
8.61 |
| High |
8.61 |
| Low |
8.46 |
| Volume |
670,300 |
| Split-adjusted Price |
8.46 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
-0.10 / -1.17%
|
8.61
|
8.61
|
8.46
|
8.46
|
8.51
|
8.46
|
670,300
|
|
|
7/4/2023
|
+0.14 / +1.66%
|
8.42
|
8.56
|
8.35
|
8.56
|
8.42
|
8.56
|
1,288,700
|
|
|
7/3/2023
|
+0.06 / +0.72%
|
8.46
|
8.46
|
8.36
|
8.42
|
8.41
|
8.42
|
350,000
|
|
|
6/30/2023
|
+0.03 / +0.36%
|
8.33
|
8.55
|
8.33
|
8.36
|
8.42
|
8.36
|
975,800
|
|
|
6/29/2023
|
-0.14 / -1.65%
|
8.47
|
8.47
|
8.31
|
8.33
|
8.39
|
8.33
|
1,462,800
|
|
|
6/28/2023
|
+0.07 / +0.83%
|
8.45
|
8.66
|
8.40
|
8.47
|
8.52
|
8.47
|
1,090,800
|
|
|
6/27/2023
|
+0.03 / +0.36%
|
8.35
|
8.48
|
8.35
|
8.40
|
8.41
|
8.40
|
565,600
|
|
|
6/26/2023
|
-0.17 / -1.99%
|
8.40
|
8.49
|
8.25
|
8.37
|
8.35
|
8.37
|
1,358,300
|
|
|
6/23/2023
|
-0.16 / -1.84%
|
8.70
|
8.79
|
8.53
|
8.54
|
8.63
|
8.54
|
973,700
|
|
|
6/22/2023
|
+0.18 / +2.11%
|
8.55
|
8.73
|
8.55
|
8.70
|
8.63
|
8.70
|
1,046,500
|
|
|
6/21/2023
|
+0.03 / +0.35%
|
8.42
|
8.70
|
8.42
|
8.52
|
8.57
|
8.52
|
1,051,900
|
|
|
6/20/2023
|
+0.10 / +1.19%
|
8.21
|
8.49
|
8.21
|
8.49
|
8.36
|
8.49
|
1,220,500
|
|
|
6/19/2023
|
-0.47 / -5.30%
|
8.87
|
8.99
|
8.39
|
8.39
|
8.59
|
8.39
|
2,524,000
|
|
|
6/16/2023
|
-0.03 / -0.34%
|
8.95
|
9.07
|
8.80
|
8.86
|
8.98
|
8.86
|
1,697,100
|
|
|
6/15/2023
|
-0.19 / -2.09%
|
9.10
|
9.18
|
8.83
|
8.89
|
8.98
|
8.89
|
1,812,400
|
|
|
6/14/2023
|
-0.33 / -3.51%
|
9.45
|
9.55
|
9.08
|
9.08
|
9.27
|
9.08
|
1,876,200
|
|
|
6/13/2023
|
+0.25 / +2.73%
|
9.20
|
9.61
|
9.15
|
9.41
|
9.43
|
9.41
|
3,984,700
|
|
|
6/12/2023
|
+0.08 / +0.88%
|
9.34
|
9.34
|
9.00
|
9.16
|
9.14
|
9.16
|
1,580,600
|
|
|
6/9/2023
|
-0.02 / -0.22%
|
9.10
|
9.15
|
8.95
|
9.08
|
9.02
|
9.08
|
1,423,800
|
|
|
6/8/2023
|
-0.04 / -0.44%
|
9.20
|
9.35
|
9.00
|
9.10
|
9.18
|
9.10
|
3,307,500
|
|
|
6/7/2023
|
+0.08 / +0.88%
|
9.10
|
9.36
|
9.09
|
9.14
|
9.17
|
9.14
|
2,231,300
|
|
|
6/6/2023
|
+0.07 / +0.78%
|
8.85
|
9.20
|
8.85
|
9.06
|
9.07
|
9.06
|
1,309,800
|
|
|
6/5/2023
|
-0.31 / -3.33%
|
9.30
|
9.36
|
8.96
|
8.99
|
9.12
|
8.99
|
3,302,700
|
|
|
6/2/2023
|
-0.40 / -4.12%
|
9.82
|
9.85
|
9.30
|
9.30
|
9.47
|
9.30
|
2,774,700
|
|
|
6/1/2023
|
+0.54 / +5.90%
|
9.35
|
9.80
|
9.30
|
9.70
|
9.61
|
9.70
|
4,457,500
|
|
|
5/31/2023
|
+0.36 / +4.09%
|
8.86
|
9.31
|
8.79
|
9.16
|
9.11
|
9.16
|
3,617,200
|
|
|
5/30/2023
|
-0.15 / -1.68%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.86
|
8.80
|
2,383,300
|
|
|
5/29/2023
|
+0.05 / +0.56%
|
9.14
|
9.14
|
8.94
|
8.95
|
9.02
|
8.95
|
2,106,800
|
|
|
5/26/2023
|
+0.29 / +3.37%
|
8.62
|
8.96
|
8.62
|
8.90
|
8.82
|
8.90
|
2,130,900
|
|
|
5/25/2023
|
+0.06 / +0.70%
|
8.55
|
8.65
|
8.50
|
8.61
|
8.59
|
8.61
|
1,641,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|