Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.14 | -0.15 | -4.56% | 3.25 | 3.26 | 3.11 | 1,346,080 |
| May 21 2024 | 3.29 | 0.02 | 0.61% | 3.26 | 3.31 | 3.24 | 704,133 |
| May 17 2024 | 3.27 | 0.07 | 2.19% | 3.24 | 3.30 | 3.22 | 1,527,049 |
| May 16 2024 | 3.20 | -0.02 | -0.62% | 3.18 | 3.22 | 3.15 | 737,255 |
| May 15 2024 | 3.22 | 0.05 | 1.58% | 3.18 | 3.22 | 3.12 | 671,098 |
| May 14 2024 | 3.17 | 0.12 | 3.93% | 3.07 | 3.17 | 3.07 | 867,132 |
| May 13 2024 | 3.05 | -0.15 | -4.69% | 3.19 | 3.19 | 3.01 | 1,153,148 |
| May 10 2024 | 3.20 | -0.04 | -1.23% | 3.23 | 3.26 | 3.18 | 707,907 |
| May 09 2024 | 3.24 | 0.15 | 4.85% | 3.10 | 3.25 | 3.07 | 2,568,489 |
| May 08 2024 | 3.09 | 0.05 | 1.64% | 3.02 | 3.12 | 3.02 | 1,454,042 |
| May 07 2024 | 3.04 | -0.01 | -0.33% | 3.06 | 3.10 | 3.02 | 802,366 |
| May 06 2024 | 3.05 | 0.10 | 3.39% | 2.99 | 3.10 | 2.99 | 710,285 |
| May 03 2024 | 2.95 | -0.05 | -1.67% | 3.02 | 3.02 | 2.93 | 720,867 |
| May 02 2024 | 3.00 | -0.09 | -2.91% | 3.04 | 3.08 | 2.98 | 1,034,967 |
| May 01 2024 | 3.09 | 0.11 | 3.69% | 2.93 | 3.14 | 2.89 | 1,969,192 |
| Apr 30 2024 | 2.98 | -0.26 | -8.02% | 3.14 | 3.15 | 2.97 | 2,679,468 |
| Apr 29 2024 | 3.24 | 0.11 | 3.51% | 3.21 | 3.26 | 3.17 | 1,265,908 |
| Apr 26 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0 |
| Apr 25 2024 | 3.13 | 0.10 | 3.30% | 3.00 | 3.13 | 2.94 | 1,514,976 |
| Apr 24 2024 | 3.03 | -0.02 | -0.66% | 3.05 | 3.12 | 3.02 | 1,343,969 |
| Apr 23 2024 | 3.05 | 0.04 | 1.33% | 2.99 | 3.17 | 2.96 | 2,701,829 |
| Apr 22 2024 | 3.01 | -0.18 | -5.64% | 3.05 | 3.11 | 2.99 | 1,639,427 |
| Apr 19 2024 | 3.19 | -0.06 | -1.85% | 3.23 | 3.28 | 3.17 | 1,974,336 |
| Apr 18 2024 | 3.25 | 0.00 | 0.00% | 3.28 | 3.33 | 3.23 | 1,771,266 |
| Apr 17 2024 | 3.25 | -0.05 | -1.52% | 3.32 | 3.40 | 3.22 | 1,936,184 |
| Apr 16 2024 | 3.30 | 0.02 | 0.61% | 3.21 | 3.39 | 3.20 | 1,608,953 |
| Apr 15 2024 | 3.28 | -0.02 | -0.61% | 3.34 | 3.34 | 3.19 | 2,023,712 |
| Apr 12 2024 | 3.30 | -0.02 | -0.60% | 3.35 | 3.49 | 3.27 | 4,017,374 |
| Apr 11 2024 | 3.32 | 0.14 | 4.40% | 3.27 | 3.32 | 3.20 | 1,069,074 |
| Apr 10 2024 | 3.18 | -0.14 | -4.22% | 3.27 | 3.32 | 3.16 | 1,646,652 |
| Apr 09 2024 | 3.32 | 0.05 | 1.53% | 3.28 | 3.42 | 3.27 | 2,344,605 |
| Apr 08 2024 | 3.27 | 0.06 | 1.87% | 3.24 | 3.31 | 3.19 | 2,095,557 |
| Apr 05 2024 | 3.21 | 0.26 | 8.81% | 2.95 | 3.22 | 2.95 | 3,415,310 |
| Apr 04 2024 | 2.95 | -0.11 | -3.59% | 3.03 | 3.08 | 2.95 | 3,406,083 |
| Apr 03 2024 | 3.06 | 0.04 | 1.32% | 3.02 | 3.08 | 2.97 | 3,809,982 |
| Apr 02 2024 | 3.02 | -0.02 | -0.66% | 3.05 | 3.05 | 2.96 | 1,754,447 |
| Apr 01 2024 | 3.04 | -0.02 | -0.65% | 3.07 | 3.12 | 3.02 | 1,093,534 |
| Mar 28 2024 | 3.06 | 0.03 | 0.99% | 3.05 | 3.09 | 3.01 | 1,117,510 |
| Mar 27 2024 | 3.03 | 0.13 | 4.48% | 2.93 | 3.04 | 2.90 | 1,054,121 |
| Mar 26 2024 | 2.90 | 0.03 | 1.05% | 2.85 | 2.93 | 2.83 | 2,157,571 |
| Mar 25 2024 | 2.87 | 0.07 | 2.50% | 2.80 | 2.88 | 2.80 | 1,440,510 |
| Mar 22 2024 | 2.80 | -0.03 | -1.06% | 2.80 | 2.84 | 2.77 | 1,710,090 |
| Mar 21 2024 | 2.83 | -0.03 | -1.05% | 2.89 | 2.90 | 2.79 | 1,608,365 |
| Mar 20 2024 | 2.86 | 0.14 | 5.15% | 2.69 | 2.92 | 2.69 | 1,830,100 |
| Mar 19 2024 | 2.72 | 0.01 | 0.37% | 2.68 | 2.74 | 2.68 | 880,939 |
| Mar 18 2024 | 2.71 | -0.05 | -1.81% | 2.77 | 2.77 | 2.67 | 897,424 |
| Mar 15 2024 | 2.76 | 0.02 | 0.73% | 2.75 | 2.80 | 2.71 | 2,867,066 |
| Mar 14 2024 | 2.74 | 0.00 | 0.00% | 2.71 | 2.78 | 2.70 | 867,304 |
| Mar 13 2024 | 2.74 | 0.03 | 1.11% | 2.73 | 2.77 | 2.69 | 1,538,074 |
| Mar 12 2024 | 2.71 | -0.04 | -1.45% | 2.70 | 2.75 | 2.65 | 1,380,535 |
| Mar 11 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.77 | 2.70 | 1,811,623 |
| Mar 08 2024 | 2.75 | 0.05 | 1.85% | 2.71 | 2.77 | 2.67 | 1,846,832 |
| Mar 07 2024 | 2.70 | 0.07 | 2.66% | 2.63 | 2.70 | 2.62 | 2,306,839 |
| Mar 06 2024 | 2.63 | -0.03 | -1.13% | 2.66 | 2.66 | 2.60 | 1,962,347 |
| Mar 05 2024 | 2.66 | 0.08 | 3.10% | 2.61 | 2.73 | 2.59 | 2,023,673 |
| Mar 04 2024 | 2.58 | 0.14 | 5.74% | 2.45 | 2.60 | 2.43 | 2,861,489 |
| Mar 01 2024 | 2.44 | 0.19 | 8.44% | 2.29 | 2.45 | 2.24 | 2,978,863 |
| Feb 29 2024 | 2.25 | 0.15 | 7.14% | 2.14 | 2.26 | 2.13 | 1,525,088 |
| Feb 28 2024 | 2.10 | -0.10 | -4.55% | 2.18 | 2.18 | 2.08 | 1,873,882 |
| Feb 27 2024 | 2.20 | -0.13 | -5.58% | 2.30 | 2.30 | 2.15 | 2,182,522 |
| Feb 26 2024 | 2.33 | -0.12 | -4.90% | 2.46 | 2.47 | 2.32 | 1,161,873 |
| Feb 23 2024 | 2.45 | -0.16 | -6.13% | 2.58 | 2.59 | 2.45 | 3,161,086 |
