OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2024	39.58	39.94	39.58	39.89	39.89	0.58%	8,940
Jul 2, 2024	39.26	39.71	39.26	39.66	39.66	0.53%	6,347
Jul 1, 2024	39.36	39.45	39.09	39.45	39.45	0.16%	5,697
Jun 28, 2024	39.49	39.69	39.36	39.39	39.39	-0.11%	7,128
Jun 27, 2024	38.83	39.53	38.83	39.43	39.43	1.47%	10,171
Jun 26, 2024	38.41	38.94	38.41	38.86	38.86	0.75%	6,402
Jun 25, 2024	38.29	38.58	38.27	38.57	38.57	0.69%	11,273
Jun 24, 2024	38.41	38.58	38.17	38.31	38.31	-0.31%	8,313
Jun 21, 2024	38.08	38.43	38.07	38.43	38.43	0.88%	9,089
Jun 20, 2024	38.25	38.25	37.93	38.09	38.09	-0.76%	18,238
Jun 18, 2024	38.26	38.38	38.18	38.38	38.38	-0.21%	8,688
Jun 17, 2024	38.05	38.55	37.99	38.46	38.46	0.71%	9,890
Jun 14, 2024	37.95	38.19	37.95	38.19	38.19	0.09%	6,378
Jun 13, 2024	38.48	38.51	38.02	38.15	38.15	-0.88%	7,767
Jun 12, 2024	38.41	38.61	38.41	38.49	38.49	1.34%	4,450
Jun 11, 2024	37.90	38.00	37.71	37.98	37.98	-	14,680
Jun 10, 2024	37.47	37.98	37.47	37.98	37.98	1.06%	15,458
Jun 7, 2024	37.63	37.76	37.58	37.58	37.58	-0.84%	4,849
Jun 6, 2024	37.64	37.97	37.64	37.90	37.90	0.57%	33,786
Jun 5, 2024	37.47	37.69	37.24	37.69	37.69	1.36%	13,268
Jun 4, 2024	37.03	37.18	36.92	37.18	37.18	0.38%	187,682
Jun 3, 2024	37.15	37.15	36.84	37.04	37.04	-0.19%	6,512
May 31, 2024	37.11	37.19	36.47	37.11	37.11	-0.56%	16,287
May 30, 2024	37.90	37.90	37.29	37.32	37.32	-3.19%	6,683
May 29, 2024	38.15	38.70	38.01	38.55	38.55	-0.47%	10,852
May 28, 2024	38.89	38.89	38.56	38.73	38.73	-0.41%	9,463
May 24, 2024	38.78	39.07	38.67	38.89	38.89	-0.01%	40,444
May 23, 2024	39.60	39.60	38.78	38.89	38.89	-0.95%	6,649
May 22, 2024	39.49	39.52	39.20	39.27	39.27	-0.59%	7,774
May 21, 2024	39.46	39.50	39.38	39.50	39.50	-0.48%	17,173