OTGLY(OTGLY)
OTGLY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $16.21 | $16.30 | $16.14 | $16.24 | 713 |
| 10/7/2026 | $16.29 | $16.46 | $16.26 | $16.30 | 5,600 |
| 10/6/2026 | $16.73 | $17.00 | $16.63 | $16.75 | 19,500 |
| 10/5/2026 | $16.14 | $16.38 | $16.14 | $16.38 | 7,948 |
| 10/2/2026 | $16.91 | $16.91 | $16.11 | $16.18 | 7,100 |
| 10/1/2026 | $16.50 | $16.63 | $15.88 | $16.13 | 10,500 |
| 9/30/2026 | $16.97 | $16.97 | $16.15 | $16.40 | 17,500 |
| 9/29/2026 | $15.93 | $16.25 | $15.93 | $16.05 | 3,700 |
| 9/28/2026 | $15.85 | $16.13 | $15.81 | $15.97 | 6,600 |
| 9/25/2026 | $15.82 | $16.05 | $15.80 | $16.05 | 4,120 |
| 9/24/2026 | $16.00 | $16.23 | $15.82 | $16.01 | 22,500 |
| 9/23/2026 | $16.03 | $16.14 | $15.90 | $16.04 | 9,500 |
| 9/22/2026 | $16.34 | $16.54 | $16.19 | $16.19 | 8,520 |
| 9/21/2026 | $16.14 | $16.40 | $16.10 | $16.37 | 15,000 |
| 9/18/2026 | $15.70 | $15.70 | $15.45 | $15.45 | 7,113 |
| 9/17/2026 | $15.83 | $15.88 | $15.60 | $15.74 | 10,426 |
| 9/16/2026 | $15.83 | $15.83 | $15.56 | $15.57 | 7,800 |
| 9/15/2026 | $15.67 | $15.78 | $15.63 | $15.63 | 6,831 |
| 9/14/2026 | $15.79 | $15.94 | $15.73 | $15.94 | 9,941 |
| 9/11/2026 | $15.66 | $16.04 | $15.66 | $15.80 | 12,530 |
| 9/10/2026 | $15.46 | $15.63 | $15.35 | $15.37 | 14,600 |
| 9/9/2026 | $15.83 | $15.91 | $15.55 | $15.61 | 21,700 |
| 9/8/2026 | $16.06 | $16.27 | $15.99 | $16.08 | 27,600 |
| 9/4/2026 | $15.60 | $15.68 | $15.51 | $15.68 | 4,740 |
| 9/3/2026 | $15.90 | $15.90 | $15.59 | $15.63 | 14,500 |
| 9/2/2026 | $15.33 | $15.91 | $15.33 | $15.91 | 14,710 |
| 9/1/2026 | $15.70 | $15.83 | $15.51 | $15.51 | 17,600 |
| 8/31/2026 | $15.16 | $16.06 | $15.16 | $15.69 | 16,210 |
| 8/28/2026 | $15.85 | $15.96 | $15.61 | $15.67 | 8,143 |
| 8/27/2026 | $16.22 | $16.22 | $15.62 | $15.75 | 16,300 |
| 8/26/2026 | $16.36 | $16.83 | $16.02 | $16.05 | 25,044 |
| 8/25/2026 | $16.12 | $16.75 | $16.12 | $16.36 | 17,200 |
| 8/24/2026 | $17.18 | $17.73 | $17.14 | $17.21 | 5,747 |
| 8/21/2026 | $17.55 | $17.70 | $17.39 | $17.39 | 7,330 |
| 8/20/2026 | $17.19 | $17.49 | $16.46 | $17.25 | 5,900 |
| 8/19/2026 | $16.82 | $17.56 | $16.82 | $17.26 | 17,000 |
| 8/18/2026 | $17.30 | $17.58 | $16.89 | $17.58 | 14,300 |
| 8/17/2026 | $16.66 | $17.57 | $16.66 | $17.10 | 11,801 |
| 8/14/2026 | $17.70 | $17.84 | $17.35 | $17.54 | 5,016 |
| 8/13/2026 | $17.44 | $17.50 | $17.19 | $17.45 | 3,035 |
| 8/12/2026 | $17.81 | $17.90 | $17.53 | $17.62 | 18,300 |
| 8/11/2026 | $17.44 | $17.50 | $17.14 | $17.30 | 8,800 |
| 8/10/2026 | $17.00 | $17.27 | $17.00 | $17.15 | 12,100 |
| 8/7/2026 | $17.05 | $17.24 | $16.99 | $17.07 | 8,238 |
| 8/6/2026 | $16.18 | $16.79 | $16.18 | $16.40 | 13,133 |
| 8/5/2026 | $17.00 | $17.00 | $16.63 | $16.90 | 6,417 |
| 8/4/2026 | $16.42 | $17.27 | $16.42 | $17.26 | 10,326 |
| 8/3/2026 | $16.85 | $17.00 | $16.72 | $16.85 | 7,919 |
| 7/31/2026 | $16.06 | $16.91 | $16.06 | $16.69 | 7,800 |
| 7/30/2026 | $16.80 | $16.98 | $16.70 | $16.92 | 13,300 |
| 7/29/2026 | $15.69 | $16.91 | $15.69 | $16.69 | 28,300 |
| 7/28/2026 | $15.15 | $15.71 | $15.15 | $15.65 | 23,700 |
| 7/27/2026 | $14.64 | $15.55 | $14.64 | $14.83 | 16,719 |
| 7/24/2026 | $14.82 | $14.91 | $14.78 | $14.80 | 43,538 |
| 7/23/2026 | $14.69 | $14.91 | $14.69 | $14.80 | 22,500 |
| 7/22/2026 | $15.40 | $15.41 | $15.23 | $15.40 | 34,100 |
| 7/21/2026 | $15.08 | $15.23 | $14.90 | $15.16 | 16,700 |
| 7/20/2026 | $15.14 | $15.50 | $14.92 | $15.20 | 29,108 |
| 7/17/2026 | $15.37 | $15.54 | $15.07 | $15.31 | 24,600 |
| 7/16/2026 | $14.86 | $15.83 | $14.86 | $15.49 | 11,520 |
| 7/15/2026 | $15.23 | $15.40 | $15.13 | $15.39 | 60,303 |
| 7/14/2026 | $15.07 | $15.34 | $15.07 | $15.12 | 112,042 |
| 7/13/2026 | $15.15 | $15.32 | $14.94 | $15.07 | 6,900 |
| 7/10/2026 | $15.33 | $15.60 | $15.10 | $15.29 | 8,818 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
