OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	45.87	46.39	44.53	45.84	45.84	-0.46%	26,221
Mar 6, 2025	47.23	47.74	46.05	46.05	46.05	-4.12%	8,366
Mar 5, 2025	47.27	48.18	47.10	48.03	48.03	1.91%	11,915
Mar 4, 2025	46.63	47.70	45.87	47.13	47.13	0.02%	15,539
Mar 3, 2025	48.62	48.62	47.01	47.12	47.12	-1.90%	11,977
Feb 28, 2025	47.44	48.03	47.10	48.03	48.03	0.29%	8,107
Feb 27, 2025	49.42	49.61	47.86	47.89	47.89	-1.98%	48,263
Feb 26, 2025	48.99	49.35	48.71	48.86	48.86	0.84%	6,327
Feb 25, 2025	48.87	48.87	47.60	48.45	48.45	-1.30%	11,677
Feb 24, 2025	50.14	50.14	48.67	49.09	49.09	-2.29%	20,448
Feb 21, 2025	51.78	51.78	50.20	50.24	50.24	-2.40%	18,347
Feb 20, 2025	52.00	52.00	50.89	51.48	51.48	-1.31%	11,053
Feb 19, 2025	52.12	52.39	52.01	52.16	52.16	-1.38%	13,535
Feb 18, 2025	52.86	52.94	52.39	52.89	52.89	0.31%	57,016
Feb 14, 2025	52.37	52.79	52.37	52.72	52.72	0.27%	11,882
Feb 13, 2025	51.99	52.58	51.95	52.58	52.58	1.51%	32,485
Feb 12, 2025	51.17	51.95	51.17	51.80	51.80	-	12,524
Feb 11, 2025	51.89	51.96	51.53	51.80	51.80	-0.58%	5,787
Feb 10, 2025	51.93	52.27	51.70	52.10	52.10	2.02%	9,662
Feb 7, 2025	51.49	51.85	51.07	51.07	51.07	0.24%	42,442
Feb 6, 2025	50.75	51.00	50.65	50.95	50.95	0.47%	6,580
Feb 5, 2025	50.41	50.76	50.29	50.71	50.71	-0.49%	49,168
Feb 4, 2025	50.38	50.99	50.38	50.96	50.96	2.43%	6,536
Feb 3, 2025	48.83	49.94	48.83	49.75	49.75	-0.30%	17,234
Jan 31, 2025	50.30	50.67	49.81	49.90	49.90	0.18%	48,121
Jan 30, 2025	49.63	50.16	49.58	49.81	49.81	0.06%	10,561
Jan 29, 2025	50.23	50.23	49.62	49.78	49.78	-0.82%	23,660
Jan 28, 2025	48.84	50.29	48.62	50.19	50.19	3.34%	52,430
Jan 27, 2025	47.51	48.81	47.51	48.57	48.57	-0.49%	29,644
Jan 24, 2025	48.67	49.06	48.67	48.81	48.81	0.54%	5,230
Jan 23, 2025	48.43	48.55	48.12	48.55	48.55	0.41%	12,826
Jan 22, 2025	48.40	48.62	48.10	48.35	48.35	1.36%	53,762
Jan 21, 2025	47.66	47.83	47.38	47.70	47.70	1.21%	5,641
Jan 17, 2025	47.46	47.46	47.13	47.13	47.13	0.80%	5,757
Jan 16, 2025	46.79	47.00	46.70	46.76	46.76	0.24%	4,533
Jan 15, 2025	46.49	46.78	46.46	46.65	46.65	2.50%	5,431
Jan 14, 2025	45.68	45.90	45.31	45.51	45.51	0.41%	3,155
Jan 13, 2025	45.24	45.39	45.01	45.33	45.33	-0.94%	3,614
Jan 10, 2025	45.95	46.00	45.37	45.76	45.76	-1.57%	7,494
Jan 8, 2025	46.20	46.49	46.20	46.49	46.49	0.13%	2,279
Jan 7, 2025	47.37	47.37	46.33	46.43	46.43	-2.07%	2,757
Jan 6, 2025	47.46	47.60	47.29	47.41	47.41	0.77%	4,808
Jan 3, 2025	46.73	47.10	46.65	47.05	47.05	1.82%	3,861
Jan 2, 2025	46.31	46.64	45.91	46.21	46.21	0.48%	14,765
Dec 31, 2024	46.48	46.48	45.92	45.99	45.99	-0.52%	7,093
Dec 30, 2024	46.10	46.51	45.89	46.23	46.23	-1.41%	8,916
Dec 27, 2024	47.26	47.26	46.42	46.89	46.89	-1.41%	48,903
Dec 26, 2024	47.39	47.66	47.39	47.56	47.56	-0.17%	4,769
Dec 24, 2024	47.64	47.64	47.24	47.64	47.64	0.97%	4,911
Dec 23, 2024	47.27	47.28	46.74	47.18	47.18	-0.06%	23,534