OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2024	38.30	38.57	38.18	38.36	38.36	-0.01%	6,370
Sep 3, 2024	39.04	39.25	38.36	38.36	38.36	-2.53%	5,011
Aug 30, 2024	39.22	39.36	38.88	39.36	39.36	1.04%	3,763
Aug 29, 2024	38.79	39.45	38.79	38.95	38.95	1.17%	9,845
Aug 28, 2024	38.89	38.89	38.33	38.50	38.50	-1.32%	8,308
Aug 27, 2024	38.81	39.23	38.81	39.01	39.01	-0.10%	5,770
Aug 26, 2024	39.22	39.29	39.05	39.05	39.05	-1.29%	9,939
Aug 23, 2024	39.48	39.56	39.26	39.56	39.56	1.04%	8,231
Aug 22, 2024	39.79	39.88	39.13	39.15	39.15	-1.50%	9,506
Aug 21, 2024	39.38	39.75	39.38	39.75	39.75	1.26%	8,391
Aug 20, 2024	39.26	39.46	39.17	39.25	39.25	-0.33%	4,259
Aug 19, 2024	38.89	39.38	38.89	39.38	39.38	1.32%	5,473
Aug 16, 2024	38.57	38.94	38.57	38.87	38.87	0.52%	5,770
Aug 15, 2024	38.32	38.72	38.32	38.67	38.67	1.87%	10,092
Aug 14, 2024	38.04	38.12	37.76	37.96	37.96	0.03%	9,144
Aug 13, 2024	37.35	37.95	37.35	37.95	37.95	2.35%	5,659
Aug 12, 2024	37.09	37.26	37.00	37.08	37.08	-0.19%	6,047
Aug 9, 2024	36.67	37.15	36.67	37.15	37.15	1.17%	5,758
Aug 8, 2024	36.34	36.82	36.34	36.72	36.72	3.32%	4,784
Aug 7, 2024	36.32	36.60	35.54	35.54	35.54	-0.01%	5,206
Aug 6, 2024	35.34	35.89	35.05	35.54	35.54	1.54%	6,238
Aug 5, 2024	33.60	35.43	33.50	35.01	35.01	-2.45%	27,182
Aug 2, 2024	35.95	35.97	35.38	35.88	35.88	-2.78%	6,987
Aug 1, 2024	38.04	38.04	36.72	36.91	36.91	-2.51%	17,358
Jul 31, 2024	37.89	38.11	37.77	37.86	37.86	1.33%	8,521
Jul 30, 2024	37.69	37.70	36.97	37.36	37.36	-0.95%	5,803
Jul 29, 2024	37.94	37.98	37.69	37.72	37.72	-0.21%	9,799
Jul 26, 2024	37.90	37.90	37.58	37.80	37.80	0.61%	8,881
Jul 25, 2024	37.52	38.17	37.10	37.57	37.57	0.26%	6,709
Jul 24, 2024	38.27	38.29	37.47	37.47	37.47	-3.87%	9,808
Jul 23, 2024	38.68	39.06	38.68	38.98	38.98	0.98%	9,059
Jul 22, 2024	38.60	38.71	38.35	38.60	38.60	1.13%	8,695
Jul 19, 2024	38.13	38.35	38.13	38.17	38.17	-0.21%	2,280
Jul 18, 2024	38.91	38.91	38.06	38.25	38.25	-1.16%	6,717
Jul 17, 2024	39.28	39.28	38.61	38.70	38.70	-2.45%	16,968
Jul 16, 2024	39.74	40.00	39.57	39.67	39.67	0.04%	86,393
Jul 15, 2024	39.65	40.00	39.52	39.66	39.66	-0.10%	9,282
Jul 12, 2024	39.48	39.90	39.48	39.70	39.70	0.57%	6,803
Jul 11, 2024	39.75	40.09	39.43	39.47	39.47	-0.46%	18,181
Jul 10, 2024	39.76	39.76	39.25	39.65	39.65	-0.23%	13,908
Jul 9, 2024	40.12	40.12	39.67	39.74	39.74	-0.84%	9,042
Jul 8, 2024	40.28	40.28	40.00	40.08	40.08	-0.90%	6,921
Jul 5, 2024	39.78	40.44	39.78	40.44	40.44	1.39%	11,834