OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	49.78	50.61	49.61	50.61	50.61	0.94%	7,416
May 29, 2025	50.86	50.86	50.04	50.14	50.14	-0.33%	15,568
May 28, 2025	50.36	50.44	50.30	50.31	50.31	-0.23%	6,680
May 27, 2025	50.07	50.43	50.02	50.42	50.42	1.72%	27,125
May 23, 2025	49.30	49.75	49.30	49.57	49.57	-0.40%	2,506
May 22, 2025	49.66	50.08	49.61	49.77	49.77	0.55%	4,969
May 21, 2025	50.10	50.25	49.37	49.50	49.50	-1.62%	80,832
May 20, 2025	50.29	50.36	50.16	50.31	50.31	-0.33%	124,481
May 19, 2025	49.65	50.56	49.65	50.48	50.48	-0.08%	11,587
May 16, 2025	50.41	50.59	50.34	50.52	50.52	0.38%	10,479
May 15, 2025	50.40	50.60	50.03	50.33	50.33	-0.81%	19,958
May 14, 2025	50.51	50.75	50.51	50.74	50.74	0.67%	11,444
May 13, 2025	49.58	50.71	49.58	50.40	50.40	1.84%	14,648
May 12, 2025	49.35	49.49	48.80	49.49	49.49	4.16%	7,835
May 9, 2025	47.88	47.88	47.36	47.51	47.51	-0.11%	3,151
May 8, 2025	47.18	47.86	47.13	47.56	47.56	1.61%	5,690
May 7, 2025	46.87	46.95	46.43	46.81	46.81	-0.49%	5,742
May 6, 2025	46.80	47.20	46.78	47.04	47.04	-0.78%	11,502
May 5, 2025	46.85	47.79	46.85	47.41	47.41	-0.34%	14,625
May 2, 2025	46.99	47.74	46.98	47.57	47.57	2.85%	4,972
May 1, 2025	46.76	46.78	46.25	46.25	46.25	1.24%	17,036
Apr 30, 2025	44.75	45.68	44.68	45.68	45.68	-0.25%	5,815
Apr 29, 2025	45.51	45.85	45.49	45.80	45.80	0.59%	5,209
Apr 28, 2025	45.52	45.53	44.87	45.53	45.53	0.34%	2,095
Apr 25, 2025	45.04	45.37	44.93	45.37	45.37	1.49%	2,490
Apr 24, 2025	43.98	44.77	43.98	44.71	44.71	3.81%	5,227
Apr 23, 2025	43.36	43.95	42.97	43.07	43.07	3.45%	18,776
Apr 22, 2025	40.98	41.63	40.98	41.63	41.63	2.76%	3,666
Apr 21, 2025	41.09	41.09	40.24	40.51	40.51	-2.58%	5,736
Apr 17, 2025	41.75	41.87	41.38	41.58	41.58	-0.35%	10,856
Apr 16, 2025	41.94	42.25	41.43	41.73	41.73	-1.97%	12,414
Apr 15, 2025	42.31	42.72	42.31	42.57	42.57	0.82%	6,753
Apr 14, 2025	43.05	43.05	42.03	42.22	42.22	0.63%	6,562
Apr 11, 2025	41.59	41.96	41.13	41.96	41.96	0.60%	6,761
Apr 10, 2025	42.45	42.45	40.81	41.71	41.71	-3.81%	44,510
Apr 9, 2025	38.70	43.61	38.70	43.36	43.36	11.32%	148,672
Apr 8, 2025	41.14	41.14	38.34	38.95	38.95	-0.99%	85,761
Apr 7, 2025	37.49	40.82	37.26	39.34	39.34	0.08%	51,748
Apr 4, 2025	40.12	40.48	38.84	39.31	39.31	-6.63%	14,815
Apr 3, 2025	42.46	42.98	41.86	42.10	42.10	-5.82%	41,744
Apr 2, 2025	44.26	44.97	44.18	44.70	44.70	0.77%	3,383
Apr 1, 2025	43.61	44.36	43.32	44.36	44.36	1.78%	4,811
Mar 31, 2025	43.07	43.59	42.33	43.59	43.59	-0.99%	10,961
Mar 28, 2025	45.17	45.17	43.88	44.02	44.02	-3.34%	14,131
Mar 27, 2025	45.75	45.94	45.39	45.54	45.54	-1.00%	3,243
Mar 26, 2025	47.13	47.13	45.83	46.00	46.00	-2.53%	9,145
Mar 25, 2025	46.96	47.29	46.96	47.20	47.20	0.93%	11,239
Mar 24, 2025	46.46	46.78	46.46	46.76	46.76	2.30%	11,028
Mar 21, 2025	44.73	45.71	44.73	45.71	45.71	0.59%	19,009
Mar 20, 2025	45.00	45.87	45.00	45.44	45.44	-0.32%	2,497