|
|
Closing price on 8/7/2023
|
|
| Open |
9.22 |
| High |
9.34 |
| Low |
9.13 |
| Volume |
1,753,700 |
| Split-adjusted Price |
9.17 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
-0.02 / -0.22%
|
9.22
|
9.34
|
9.13
|
9.17
|
9.22
|
9.17
|
1,753,700
|
|
|
8/4/2023
|
+0.04 / +0.44%
|
9.25
|
9.25
|
9.10
|
9.19
|
9.17
|
9.19
|
1,221,400
|
|
|
8/3/2023
|
-0.04 / -0.44%
|
9.20
|
9.56
|
9.06
|
9.15
|
9.29
|
9.15
|
3,022,700
|
|
|
8/2/2023
|
+0.29 / +3.26%
|
8.89
|
9.19
|
8.85
|
9.19
|
8.97
|
9.19
|
1,850,300
|
|
|
8/1/2023
|
-0.31 / -3.37%
|
9.21
|
9.23
|
8.90
|
8.90
|
9.08
|
8.90
|
2,166,900
|
|
|
7/31/2023
|
+0.29 / +3.25%
|
9.20
|
9.49
|
9.01
|
9.21
|
9.20
|
9.21
|
3,800,700
|
|
|
7/28/2023
|
-0.03 / -0.34%
|
9.00
|
9.00
|
8.87
|
8.92
|
8.94
|
8.92
|
1,979,600
|
|
|
7/27/2023
|
+0.06 / +0.67%
|
8.89
|
9.13
|
8.78
|
8.95
|
9.00
|
8.95
|
2,177,400
|
|
|
7/26/2023
|
+0.10 / +1.14%
|
8.72
|
9.13
|
8.72
|
8.89
|
8.98
|
8.89
|
2,527,500
|
|
|
7/25/2023
|
-0.16 / -1.79%
|
9.00
|
9.05
|
8.78
|
8.79
|
8.86
|
8.79
|
2,251,100
|
|
|
7/24/2023
|
+0.38 / +4.43%
|
8.60
|
8.99
|
8.60
|
8.95
|
8.77
|
8.95
|
2,961,800
|
|
|
7/21/2023
|
+0.19 / +2.27%
|
8.46
|
8.65
|
8.43
|
8.57
|
8.54
|
8.57
|
2,092,600
|
|
|
7/20/2023
|
-0.08 / -0.95%
|
8.40
|
8.45
|
8.33
|
8.38
|
8.37
|
8.38
|
1,092,100
|
|
|
7/19/2023
|
-0.04 / -0.47%
|
8.58
|
8.58
|
8.45
|
8.46
|
8.50
|
8.46
|
1,016,100
|
|
|
7/18/2023
|
-0.16 / -1.85%
|
8.60
|
8.67
|
8.48
|
8.50
|
8.53
|
8.50
|
1,678,400
|
|
|
7/17/2023
|
+0.04 / +0.46%
|
8.66
|
8.80
|
8.60
|
8.66
|
8.70
|
8.66
|
2,156,000
|
|
|
7/14/2023
|
+0.32 / +3.86%
|
8.35
|
8.71
|
8.34
|
8.62
|
8.50
|
8.62
|
2,659,000
|
|
|
7/13/2023
|
0.00 / 0.00%
|
8.31
|
8.39
|
8.24
|
8.30
|
8.29
|
8.30
|
820,600
|
|
|
7/12/2023
|
-0.12 / -1.43%
|
8.40
|
8.42
|
8.30
|
8.30
|
8.35
|
8.30
|
924,300
|
|
|
7/11/2023
|
-0.01 / -0.12%
|
8.43
|
8.50
|
8.38
|
8.42
|
8.41
|
8.42
|
663,700
|
|
|
7/10/2023
|
+0.15 / +1.81%
|
8.35
|
8.47
|
8.25
|
8.43
|
8.36
|
8.43
|
831,700
|
|
|
7/7/2023
|
-0.04 / -0.48%
|
8.34
|
8.35
|
8.15
|
8.28
|
8.24
|
8.28
|
1,731,200
|
|
|
7/6/2023
|
-0.14 / -1.65%
|
8.43
|
8.46
|
8.28
|
8.32
|
8.35
|
8.32
|
926,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|