DGOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.34	32.34	32.28	32.28	32.28	-0.34%	475
Jun 4, 2026	32.40	32.40	32.40	32.40	32.40	0.11%	28
Jun 3, 2026	32.36	32.36	32.36	32.36	32.36	-0.06%	1
Jun 2, 2026	32.38	32.38	32.38	32.38	32.38	0.03%	-
Jun 1, 2026	32.41	32.41	32.37	32.37	32.37	-0.02%	763
May 29, 2026	32.40	32.40	32.38	32.38	32.38	0.14%	100
May 28, 2026	32.34	32.36	32.33	32.33	32.33	0.11%	500
May 27, 2026	32.30	32.30	32.30	32.30	32.30	0.08%	330
May 26, 2026	32.29	32.29	32.27	32.27	32.27	0.09%	245
May 22, 2026	32.24	32.24	32.24	32.24	32.24	0.08%	-
May 21, 2026	32.20	32.24	32.20	32.21	32.21	0.09%	4,319
May 20, 2026	32.18	32.18	32.18	32.18	32.18	0.12%	-
May 19, 2026	32.12	32.14	32.12	32.14	32.14	-0.08%	324
May 18, 2026	32.16	32.17	32.15	32.17	32.17	0.08%	526
May 15, 2026	32.15	32.15	32.15	32.15	32.15	-0.08%	2
May 14, 2026	32.18	32.21	32.17	32.17	32.17	0.09%	673
May 13, 2026	32.14	32.14	32.14	32.14	32.14	0.16%	-
May 12, 2026	32.08	32.09	32.08	32.09	32.09	-0.06%	1,048
May 11, 2026	32.20	32.21	32.11	32.11	32.11	-0.25%	321
May 8, 2026	32.19	32.19	32.19	32.19	32.19	0.11%	768
May 7, 2026	32.16	32.16	32.16	32.16	32.16	0.22%	-
May 6, 2026	32.09	32.09	32.09	32.09	32.09	0.19%	-
May 5, 2026	32.03	32.03	32.03	32.03	32.03	0.15%	-
May 4, 2026	31.97	31.98	31.97	31.98	31.98	-0.15%	183
May 1, 2026	32.07	32.07	32.03	32.03	32.02	0.10%	301
Apr 30, 2026	31.97	31.99	31.97	31.99	31.99	0.27%	836
Apr 29, 2026	31.91	31.91	31.91	31.91	31.91	-0.05%	-
Apr 28, 2026	31.92	31.92	31.92	31.92	31.92	-0.01%	-
Apr 27, 2026	31.93	31.93	31.93	31.93	31.93	0.08%	-
Apr 24, 2026	31.90	31.90	31.90	31.90	31.90	0.16%	-
Apr 23, 2026	31.85	31.85	31.85	31.85	31.85	-0.06%	-
Apr 22, 2026	31.86	31.87	31.86	31.87	31.87	0.18%	1,000
Apr 21, 2026	31.82	31.82	31.82	31.82	31.82	-0.08%	-
Apr 20, 2026	31.88	31.88	31.84	31.84	31.84	-0.12%	518
Apr 17, 2026	31.88	31.88	31.88	31.88	31.88	0.20%	-
Apr 16, 2026	31.80	31.82	31.80	31.82	31.82	0.08%	300
Apr 15, 2026	31.77	31.81	31.77	31.79	31.79	0.14%	5,161
Apr 14, 2026	31.77	31.77	31.72	31.75	31.75	0.23%	346
Apr 13, 2026	31.67	31.67	31.67	31.67	31.67	0.35%	186
Apr 10, 2026	31.56	31.56	31.56	31.56	31.56	-	-
Apr 9, 2026	31.49	31.57	31.49	31.57	31.57	0.32%	1,284
Apr 8, 2026	31.51	31.51	31.46	31.46	31.46	1.03%	1,293
Apr 7, 2026	31.11	31.14	31.11	31.14	31.14	-0.06%	1,807
Apr 6, 2026	31.16	31.16	31.16	31.16	31.16	0.21%	38
Apr 2, 2026	31.10	31.10	31.10	31.10	31.10	0.15%	1
Apr 1, 2026	31.08	31.08	31.05	31.05	31.05	0.38%	324
Mar 31, 2026	30.86	30.93	30.86	30.93	30.93	1.37%	386
Mar 30, 2026	30.61	30.63	30.51	30.51	30.51	-0.06%	2,800
Mar 27, 2026	30.69	30.69	30.53	30.53	30.53	-0.82%	793
Mar 26, 2026	30.98	30.98	30.78	30.78	30.78	-0.76%	8,279