OGC(OGC)
OGC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $24.21 | $24.56 | $23.86 | $24.13 | 597,858 |
| 7/30/2026 | $24.81 | $24.90 | $24.23 | $24.90 | 360,622 |
| 7/29/2026 | $24.36 | $24.85 | $23.74 | $24.24 | 629,731 |
| 7/28/2026 | $23.80 | $24.47 | $23.45 | $24.11 | 443,066 |
| 7/27/2026 | $24.09 | $24.18 | $23.42 | $24.17 | 415,662 |
| 7/24/2026 | $23.58 | $24.20 | $23.41 | $23.84 | 519,037 |
| 7/23/2026 | $24.00 | $24.03 | $23.24 | $23.54 | 330,300 |
| 7/22/2026 | $24.44 | $25.18 | $23.99 | $24.54 | 585,500 |
| 7/21/2026 | $22.71 | $23.49 | $22.62 | $23.49 | 399,031 |
| 7/20/2026 | $22.50 | $22.64 | $22.14 | $22.18 | 319,955 |
| 7/17/2026 | $22.09 | $22.75 | $21.90 | $22.51 | 460,300 |
| 7/16/2026 | $23.25 | $23.26 | $22.13 | $22.57 | 456,149 |
| 7/15/2026 | $23.96 | $23.96 | $22.98 | $23.48 | 555,758 |
| 7/14/2026 | $24.99 | $25.28 | $23.47 | $23.69 | 442,646 |
| 7/13/2026 | $24.61 | $24.68 | $23.89 | $24.15 | 415,908 |
| 7/10/2026 | $24.99 | $24.99 | $24.43 | $24.80 | 182,400 |
| 7/9/2026 | $24.68 | $25.17 | $24.38 | $24.93 | 250,982 |
| 7/8/2026 | $24.00 | $24.51 | $23.56 | $24.27 | 251,000 |
| 7/7/2026 | $25.84 | $25.84 | $24.31 | $24.56 | 254,240 |
| 7/6/2026 | $26.09 | $26.55 | $25.30 | $25.80 | 288,419 |
| 7/2/2026 | $25.78 | $26.44 | $25.52 | $26.10 | 474,758 |
| 7/1/2026 | $24.69 | $26.25 | $24.67 | $25.02 | 215,800 |
| 6/30/2026 | $25.35 | $25.35 | $24.50 | $25.08 | 266,240 |
| 6/29/2026 | $24.78 | $25.28 | $24.16 | $25.09 | 264,815 |
| 6/26/2026 | $24.55 | $25.76 | $24.45 | $24.85 | 573,309 |
| 6/25/2026 | $25.03 | $25.33 | $24.25 | $24.85 | 517,994 |
| 6/24/2026 | $24.23 | $24.79 | $23.57 | $24.34 | 352,405 |
| 6/23/2026 | $24.93 | $25.45 | $24.66 | $25.01 | 490,846 |
| 6/22/2026 | $26.20 | $26.88 | $25.86 | $26.22 | 236,800 |
| 6/18/2026 | $27.55 | $28.30 | $25.82 | $26.45 | 1.84M |
| 6/17/2026 | $28.55 | $29.35 | $27.52 | $27.62 | 370,954 |
| 6/16/2026 | $28.38 | $28.69 | $27.76 | $28.58 | 591,700 |
| 6/15/2026 | $27.76 | $28.72 | $27.58 | $27.87 | 841,807 |
| 6/12/2026 | $25.72 | $26.53 | $25.23 | $26.22 | 408,324 |
| 6/11/2026 | $23.91 | $25.53 | $23.68 | $25.25 | 675,000 |
| 6/10/2026 | $24.61 | $25.33 | $23.90 | $24.02 | 382,300 |
| 6/9/2026 | $26.40 | $26.41 | $24.61 | $25.03 | 117,900 |
| 6/8/2026 | $25.73 | $26.64 | $25.70 | $26.15 | 256,900 |
| 6/5/2026 | $28.14 | $28.14 | $25.63 | $25.75 | 296,123 |
| 6/4/2026 | $28.32 | $29.21 | $28.21 | $28.29 | 98,543 |
| 6/3/2026 | $29.00 | $29.00 | $27.65 | $27.90 | 73,200 |
| 6/2/2026 | $28.78 | $29.43 | $28.34 | $29.10 | 83,868 |
| 6/1/2026 | $29.00 | $29.28 | $27.96 | $28.60 | 160,238 |
| 5/29/2026 | $29.35 | $30.46 | $29.27 | $30.20 | 150,900 |
| 5/28/2026 | $29.39 | $29.61 | $28.33 | $29.33 | 294,433 |
| 5/27/2026 | $29.74 | $30.39 | $29.28 | $29.39 | 221,315 |
| 5/26/2026 | $29.82 | $30.93 | $29.82 | $30.71 | 120,600 |
| 5/22/2026 | $29.38 | $29.38 | $28.59 | $28.95 | 174,000 |
| 5/21/2026 | $29.40 | $30.17 | $29.30 | $29.38 | 387,717 |
| 5/20/2026 | $29.70 | $30.49 | $28.99 | $30.15 | 1.78M |
| 5/19/2026 | $30.94 | $31.44 | $29.59 | $29.72 | 91,900 |
| 5/18/2026 | $31.85 | $32.36 | $30.63 | $31.22 | 51,507 |
| 5/15/2026 | $32.51 | $32.59 | $30.27 | $31.41 | 233,371 |
| 5/14/2026 | $34.25 | $34.25 | $33.08 | $33.44 | 94,497 |
| 5/13/2026 | $33.84 | $34.76 | $33.60 | $34.29 | 1.44M |
| 5/12/2026 | $32.07 | $34.16 | $32.02 | $34.13 | 129,900 |
| 5/11/2026 | $32.18 | $33.70 | $32.12 | $32.74 | 245,343 |
| 5/8/2026 | $30.77 | $32.10 | $30.67 | $31.91 | 198,146 |
| 5/7/2026 | $31.55 | $31.70 | $29.89 | $30.34 | 696,100 |
| 5/6/2026 | $30.22 | $32.05 | $30.22 | $31.59 | 129,949 |
| 5/5/2026 | $30.11 | $30.35 | $29.49 | $29.57 | 157,708 |