OGG(OGG)
OGG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $2.88 | $2.88 | $2.77 | $2.81 | 1.20M |
| 8/14/2026 | $2.81 | $2.92 | $2.70 | $2.86 | 1.82M |
| 8/13/2026 | $2.85 | $2.85 | $2.70 | $2.74 | 1.04M |
| 8/12/2026 | $2.77 | $2.81 | $2.73 | $2.78 | 1.73M |
| 8/11/2026 | $2.73 | $2.78 | $2.70 | $2.72 | 862,238 |
| 8/10/2026 | $2.79 | $2.81 | $2.71 | $2.73 | 1.34M |
| 8/7/2026 | $2.75 | $2.89 | $2.73 | $2.80 | 2.94M |
| 8/6/2026 | $2.80 | $2.80 | $2.58 | $2.64 | 1.57M |
| 8/5/2026 | $2.59 | $2.77 | $2.54 | $2.70 | 4.91M |
| 8/4/2026 | $2.43 | $2.53 | $2.40 | $2.42 | 2.37M |
| 8/3/2026 | $2.37 | $2.43 | $2.35 | $2.40 | 783,900 |
| 7/31/2026 | $2.40 | $2.40 | $2.33 | $2.39 | 1.30M |
| 7/30/2026 | $2.32 | $2.40 | $2.29 | $2.38 | 1.30M |
| 7/29/2026 | $2.25 | $2.35 | $2.24 | $2.27 | 1.65M |
| 7/28/2026 | $2.29 | $2.31 | $2.22 | $2.27 | 1.10M |
| 7/27/2026 | $2.29 | $2.33 | $2.24 | $2.31 | 990,300 |
| 7/24/2026 | $2.29 | $2.32 | $2.25 | $2.26 | 1.01M |
| 7/23/2026 | $2.20 | $2.30 | $2.18 | $2.28 | 1.51M |
| 7/22/2026 | $2.49 | $2.50 | $2.23 | $2.25 | 6.09M |
| 7/21/2026 | $2.25 | $2.52 | $2.25 | $2.52 | 1.77M |
| 7/20/2026 | $2.27 | $2.31 | $2.21 | $2.24 | 1.37M |
| 7/17/2026 | $2.24 | $2.30 | $2.18 | $2.27 | 2.81M |
| 7/16/2026 | $2.34 | $2.35 | $2.22 | $2.25 | 2.79M |
| 7/15/2026 | $2.39 | $2.41 | $2.31 | $2.38 | 2.72M |
| 7/14/2026 | $2.46 | $2.46 | $2.38 | $2.38 | 1.28M |
| 7/13/2026 | $2.39 | $2.41 | $2.32 | $2.35 | 1.28M |
| 7/10/2026 | $2.48 | $2.49 | $2.42 | $2.44 | 1.11M |
| 7/9/2026 | $2.43 | $2.49 | $2.40 | $2.48 | 1.74M |
| 7/8/2026 | $2.39 | $2.40 | $2.30 | $2.38 | 2.45M |
| 7/7/2026 | $2.55 | $2.58 | $2.41 | $2.43 | 2.33M |
| 7/6/2026 | $2.62 | $2.67 | $2.54 | $2.58 | 2.75M |
| 7/2/2026 | $2.52 | $2.65 | $2.49 | $2.57 | 2.84M |
| 7/1/2026 | $2.45 | $2.59 | $2.45 | $2.49 | 1.95M |
| 6/30/2026 | $2.41 | $2.48 | $2.37 | $2.46 | 5.51M |
| 6/29/2026 | $2.41 | $2.44 | $2.37 | $2.43 | 1.37M |
| 6/26/2026 | $2.41 | $2.51 | $2.40 | $2.40 | 1.21M |
| 6/25/2026 | $2.43 | $2.44 | $2.35 | $2.40 | 3.01M |
| 6/24/2026 | $2.42 | $2.43 | $2.31 | $2.36 | 2.49M |
| 6/23/2026 | $2.44 | $2.51 | $2.40 | $2.46 | 4.38M |
| 6/22/2026 | $2.59 | $2.63 | $2.51 | $2.55 | 4.38M |
| 6/18/2026 | $2.73 | $2.80 | $2.62 | $2.65 | 4.10M |
| 6/17/2026 | $2.78 | $2.89 | $2.71 | $2.71 | 2.10M |
| 6/16/2026 | $2.76 | $2.81 | $2.71 | $2.78 | 2.02M |
| 6/15/2026 | $2.86 | $2.86 | $2.71 | $2.72 | 2.19M |
| 6/12/2026 | $2.55 | $2.68 | $2.49 | $2.60 | 2.12M |
| 6/11/2026 | $2.40 | $2.53 | $2.38 | $2.50 | 1.76M |
| 6/10/2026 | $2.39 | $2.49 | $2.37 | $2.41 | 2.90M |
| 6/9/2026 | $2.51 | $2.52 | $2.34 | $2.44 | 3.41M |
| 6/8/2026 | $2.50 | $2.50 | $2.43 | $2.47 | 2.18M |
| 6/5/2026 | $2.62 | $2.66 | $2.45 | $2.47 | 3.77M |
| 6/4/2026 | $2.64 | $2.73 | $2.62 | $2.68 | 1.48M |
| 6/3/2026 | $2.70 | $2.71 | $2.60 | $2.62 | 1.75M |
| 6/2/2026 | $2.73 | $2.80 | $2.70 | $2.75 | 4.38M |
| 6/1/2026 | $2.71 | $2.77 | $2.65 | $2.72 | 1.77M |
| 5/29/2026 | $2.71 | $2.85 | $2.68 | $2.80 | 3.95M |
| 5/28/2026 | $2.57 | $2.86 | $2.52 | $2.73 | 2.57M |
| 5/27/2026 | $2.72 | $2.72 | $2.64 | $2.65 | 3.67M |
| 5/26/2026 | $2.75 | $2.81 | $2.72 | $2.78 | 5.16M |
| 5/22/2026 | $2.71 | $2.77 | $2.64 | $2.69 | 4.69M |
| 5/21/2026 | $2.50 | $2.78 | $2.44 | $2.73 | 64.46M |
| 5/20/2026 | $2.84 | $2.94 | $2.78 | $2.94 | 1.41M |