OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	45.91	47.42	45.90	47.21	47.21	1.51%	34,669
Dec 19, 2024	46.81	46.84	46.44	46.51	46.51	0.43%	12,230
Dec 18, 2024	48.38	48.42	46.31	46.31	46.31	-4.69%	189,460
Dec 17, 2024	48.45	48.81	48.20	48.59	48.59	-0.14%	47,728
Dec 16, 2024	48.04	48.66	48.04	48.66	48.66	1.23%	14,510
Dec 13, 2024	48.40	48.52	47.98	48.07	48.07	-1.33%	8,235
Dec 12, 2024	48.61	48.97	48.61	48.72	48.72	-0.32%	17,039
Dec 11, 2024	48.46	48.92	48.40	48.88	48.88	1.30%	31,021
Dec 10, 2024	48.87	49.11	48.06	48.25	48.25	-1.66%	7,796
Dec 9, 2024	49.71	49.99	49.05	49.06	49.06	-1.19%	17,284
Dec 6, 2024	49.30	49.71	49.30	49.65	49.65	1.41%	6,070
Dec 5, 2024	49.03	49.35	48.96	48.96	48.96	-0.66%	8,791
Dec 4, 2024	48.57	49.29	48.57	49.29	49.29	2.36%	11,935
Dec 3, 2024	47.38	48.15	47.38	48.15	48.15	0.93%	11,801
Dec 2, 2024	47.43	47.79	47.43	47.71	47.71	0.65%	14,462
Nov 29, 2024	47.36	47.47	47.27	47.40	47.40	0.53%	3,460
Nov 27, 2024	47.04	47.30	46.98	47.15	47.15	-0.97%	5,248
Nov 26, 2024	47.24	47.64	47.24	47.61	47.61	0.67%	6,341
Nov 25, 2024	47.34	47.84	47.01	47.29	47.29	0.32%	17,058
Nov 22, 2024	46.55	47.14	46.55	47.14	47.14	0.77%	11,043
Nov 21, 2024	46.53	46.91	46.40	46.78	46.78	1.11%	5,940
Nov 20, 2024	46.03	46.27	45.56	46.27	46.27	0.25%	2,974
Nov 19, 2024	44.86	46.15	44.86	46.15	46.15	1.56%	8,727
Nov 18, 2024	45.43	45.62	45.36	45.44	45.44	0.22%	6,572
Nov 15, 2024	45.76	45.76	45.13	45.34	45.34	-1.90%	12,058
Nov 14, 2024	46.38	46.50	46.11	46.22	46.22	-0.72%	28,383
Nov 13, 2024	46.48	46.89	46.47	46.56	46.56	0.46%	10,258
Nov 12, 2024	46.10	46.44	46.10	46.34	46.34	0.40%	23,824
Nov 11, 2024	46.14	46.20	45.85	46.16	46.16	0.68%	12,928
Nov 8, 2024	45.61	45.85	45.49	45.84	45.84	-0.32%	6,843
Nov 7, 2024	45.16	46.16	45.16	45.99	45.99	3.09%	19,822
Nov 6, 2024	44.00	44.61	43.99	44.61	44.61	2.34%	6,223
Nov 5, 2024	43.27	43.59	43.24	43.59	43.59	1.89%	5,301
Nov 4, 2024	42.66	42.98	42.66	42.78	42.78	-0.38%	3,355
Nov 1, 2024	42.98	43.25	42.83	42.94	42.94	0.97%	16,440
Oct 31, 2024	43.05	43.05	42.46	42.53	42.53	-1.87%	5,269
Oct 30, 2024	43.44	43.75	43.33	43.34	43.34	-	6,867
Oct 29, 2024	43.22	43.41	43.21	43.34	43.34	1.17%	4,468
Oct 28, 2024	42.99	43.06	42.84	42.84	42.84	0.47%	2,724
Oct 25, 2024	42.92	43.01	42.64	42.64	42.64	0.59%	2,196
Oct 24, 2024	42.24	42.43	42.24	42.39	42.39	0.72%	6,783
Oct 23, 2024	42.66	42.66	41.95	42.09	42.09	-1.51%	4,425
Oct 22, 2024	42.63	42.91	42.63	42.73	42.73	-0.05%	4,985
Oct 21, 2024	42.64	42.86	42.54	42.75	42.75	-0.35%	10,127
Oct 18, 2024	42.88	42.96	42.84	42.90	42.90	1.08%	3,292
Oct 17, 2024	42.67	42.67	42.42	42.44	42.44	-0.67%	6,838
Oct 16, 2024	42.54	42.73	42.54	42.73	42.73	-0.22%	6,538
Oct 15, 2024	43.27	43.29	42.82	42.82	42.82	-1.34%	10,348
Oct 14, 2024	43.56	43.65	43.40	43.40	43.40	-0.28%	9,104
Oct 11, 2024	43.03	43.66	43.03	43.52	43.52	0.90%	7,011
Oct 10, 2024	42.67	43.13	42.67	43.13	43.13	0.77%	11,814
Oct 9, 2024	42.13	42.80	42.13	42.80	42.80	1.12%	4,150
Oct 8, 2024	41.86	42.32	41.86	42.32	42.32	0.47%	4,048
Oct 7, 2024	42.49	42.56	41.99	42.13	42.13	-1.22%	5,477
Oct 4, 2024	42.37	42.65	42.14	42.65	42.65	1.83%	7,096
Oct 3, 2024	41.73	41.88	41.73	41.88	41.88	-0.19%	1,591
Oct 2, 2024	41.72	41.96	41.72	41.96	41.96	0.91%	9,624
Oct 1, 2024	41.89	41.89	41.22	41.58	41.58	-0.53%	10,793
Sep 30, 2024	41.83	41.89	41.01	41.80	41.80	0.12%	8,568
Sep 27, 2024	41.85	41.97	41.53	41.75	41.75	0.02%	12,094
Sep 26, 2024	42.13	42.13	41.49	41.74	41.74	0.62%	10,013
Sep 25, 2024	41.40	41.64	41.40	41.48	41.48	-0.24%	2,764
Sep 24, 2024	41.37	41.60	41.15	41.58	41.58	1.19%	10,349
Sep 23, 2024	41.07	41.20	41.07	41.09	41.09	0.34%	12,206
Sep 20, 2024	40.75	40.95	40.67	40.95	40.95	0.22%	13,053
Sep 19, 2024	40.69	41.00	40.69	40.86	40.86	2.25%	12,581
Sep 18, 2024	39.97	40.33	39.67	39.96	39.96	-0.07%	7,509
Sep 17, 2024	40.00	40.20	39.90	39.99	39.99	0.35%	12,047
Sep 16, 2024	39.57	39.88	39.57	39.85	39.85	0.67%	4,545
Sep 13, 2024	39.60	39.75	39.55	39.59	39.59	0.39%	6,385
Sep 12, 2024	39.11	39.50	39.08	39.43	39.43	1.06%	5,402
Sep 11, 2024	38.49	39.02	37.92	39.02	39.02	1.46%	4,105
Sep 10, 2024	38.37	38.46	38.00	38.46	38.46	0.73%	5,145
Sep 9, 2024	38.03	38.32	37.94	38.18	38.18	1.23%	3,436
Sep 6, 2024	38.55	38.72	37.65	37.72	37.72	-1.79%	3,788
Sep 5, 2024	38.19	38.66	38.19	38.41	38.41	0.13%	4,918