OGLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2025	89.17	89.17	89.17	89.17	89.17	1.00%
Dec 18, 2025	88.29	88.29	88.29	88.29	88.29	1.48%
Dec 17, 2025	87.00	87.00	87.00	87.00	87.00	-1.55%
Dec 16, 2025	88.37	88.37	88.37	88.37	88.37	-0.03%
Dec 15, 2025	88.40	88.40	88.40	88.40	88.40	-0.26%
Dec 12, 2025	88.63	88.63	88.63	88.63	88.63	-1.43%
Dec 11, 2025	89.92	89.92	89.92	89.92	89.92	-19.64%
Dec 10, 2025	90.10	90.10	90.10	111.89	90.10	0.85%
Dec 9, 2025	89.34	89.34	89.34	110.95	89.34	-0.31%
Dec 8, 2025	89.62	89.62	89.62	111.30	89.62	-0.67%
Dec 5, 2025	90.22	90.22	90.22	112.05	90.22	0.56%
Dec 4, 2025	89.73	89.73	89.73	111.43	89.72	-0.13%
Dec 3, 2025	89.84	89.84	89.84	111.57	89.84	0.45%
Dec 2, 2025	89.44	89.44	89.44	111.07	89.44	0.43%
Dec 1, 2025	89.05	89.05	89.05	110.59	89.05	-1.11%
Nov 28, 2025	90.05	90.05	90.05	111.83	90.05	0.41%
Nov 26, 2025	89.68	89.68	89.68	111.37	89.68	0.42%
Nov 25, 2025	89.30	89.30	89.30	110.90	89.30	1.27%
Nov 24, 2025	88.18	88.18	88.18	109.51	88.18	1.96%
Nov 21, 2025	86.49	86.49	86.49	107.41	86.49	1.45%
Nov 20, 2025	85.26	85.26	85.26	105.88	85.26	-1.73%
Nov 19, 2025	86.75	86.75	86.75	107.74	86.75	0.73%
Nov 18, 2025	86.13	86.13	86.13	106.96	86.13	-0.96%
Nov 17, 2025	86.96	86.96	86.96	108.00	86.96	-0.87%
Nov 14, 2025	87.73	87.73	87.73	108.95	87.73	-0.55%
Nov 13, 2025	88.21	88.21	88.21	109.55	88.21	-1.69%
Nov 12, 2025	89.73	89.73	89.73	111.43	89.72	-0.04%
Nov 11, 2025	89.76	89.76	89.76	111.47	89.76	0.14%
Nov 10, 2025	89.63	89.63	89.63	111.31	89.63	1.85%
Nov 7, 2025	88.00	88.00	88.00	109.29	88.00	-0.22%
Nov 6, 2025	88.20	88.20	88.20	109.53	88.19	-1.39%
Nov 5, 2025	89.44	89.44	89.44	111.07	89.44	0.84%
Nov 4, 2025	88.69	88.69	88.69	110.14	88.69	-1.66%
Nov 3, 2025	90.18	90.18	90.18	112.00	90.18	0.50%
Oct 31, 2025	89.73	89.73	89.73	111.44	89.73	-0.22%
Oct 30, 2025	89.93	89.93	89.93	111.69	89.93	-1.06%
Oct 29, 2025	90.90	90.90	90.90	112.89	90.90	0.11%
Oct 28, 2025	90.80	90.80	90.80	112.77	90.80	-0.04%
Oct 27, 2025	90.84	90.84	90.84	112.81	90.84	1.47%
Oct 24, 2025	89.52	89.52	89.52	111.18	89.52	0.75%
Oct 23, 2025	88.86	88.86	88.86	110.35	88.86	0.91%
Oct 22, 2025	88.06	88.06	88.06	109.36	88.06	-0.44%
Oct 21, 2025	88.45	88.45	88.45	109.84	88.44	-0.15%
Oct 20, 2025	88.57	88.57	88.57	110.00	88.57	1.05%
Oct 17, 2025	87.66	87.66	87.66	108.86	87.66	0.53%
Oct 16, 2025	87.20	87.20	87.20	108.29	87.20	-0.20%
Oct 15, 2025	87.37	87.37	87.37	108.51	87.37	1.02%
Oct 14, 2025	86.49	86.49	86.49	107.41	86.49	-0.38%
Oct 13, 2025	86.82	86.82	86.82	107.82	86.82	2.09%
Oct 10, 2025	85.04	85.04	85.04	105.61	85.04	-3.07%