OGLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 13, 2026	82.34	82.34	82.34	82.34	82.34	-0.84%
Mar 12, 2026	83.04	83.04	83.04	83.04	83.04	-2.42%
Mar 11, 2026	85.10	85.10	85.10	85.10	85.10	-0.15%
Mar 10, 2026	85.23	85.23	85.23	85.23	85.23	-0.47%
Mar 9, 2026	85.63	85.63	85.63	85.63	85.63	1.37%
Mar 6, 2026	84.47	84.47	84.47	84.47	84.47	-1.31%
Mar 5, 2026	85.59	85.59	85.59	85.59	85.59	-0.50%
Mar 4, 2026	86.02	86.02	86.02	86.02	86.02	1.12%
Mar 3, 2026	85.07	85.07	85.07	85.07	85.07	-1.36%
Mar 2, 2026	86.24	86.24	86.24	86.24	86.24	-1.01%
Feb 27, 2026	87.12	87.12	87.12	87.12	87.12	-0.19%
Feb 26, 2026	87.29	87.29	87.29	87.29	87.29	-0.55%
Feb 25, 2026	87.77	87.77	87.77	87.77	87.77	1.28%
Feb 24, 2026	86.66	86.66	86.66	86.66	86.66	0.63%
Feb 23, 2026	86.12	86.12	86.12	86.12	86.12	-1.76%
Feb 20, 2026	87.66	87.66	87.66	87.66	87.66	1.51%
Feb 19, 2026	86.36	86.36	86.36	86.36	86.36	-0.56%
Feb 18, 2026	86.85	86.85	86.85	86.85	86.85	0.89%
Feb 17, 2026	86.08	86.08	86.08	86.08	86.08	0.35%
Feb 13, 2026	85.78	85.78	85.78	85.78	85.78	-0.14%
Feb 12, 2026	85.90	85.90	85.90	85.90	85.90	-1.73%
Feb 11, 2026	87.41	87.41	87.41	87.41	87.41	-0.51%
Feb 10, 2026	87.86	87.86	87.86	87.86	87.86	-0.26%
Feb 9, 2026	88.09	88.09	88.09	88.09	88.09	0.86%
Feb 6, 2026	87.34	87.34	87.34	87.34	87.34	1.55%
Feb 5, 2026	86.01	86.01	86.01	86.01	86.01	-0.92%
Feb 4, 2026	86.81	86.81	86.81	86.81	86.81	-1.40%
Feb 3, 2026	88.04	88.04	88.04	88.04	88.04	-2.74%
Feb 2, 2026	90.52	90.52	90.52	90.52	90.52	0.50%
Jan 30, 2026	90.07	90.07	90.07	90.07	90.07	-1.56%
Jan 29, 2026	91.50	91.50	91.50	91.50	91.50	0.14%
Jan 28, 2026	91.37	91.37	91.37	91.37	91.37	-0.25%
Jan 27, 2026	91.60	91.60	91.60	91.60	91.60	0.68%
Jan 26, 2026	90.98	90.98	90.98	90.98	90.98	0.53%
Jan 23, 2026	90.50	90.50	90.50	90.50	90.50	0.11%
Jan 22, 2026	90.40	90.40	90.40	90.40	90.40	0.69%
Jan 21, 2026	89.78	89.78	89.78	89.78	89.78	1.19%
Jan 20, 2026	88.72	88.72	88.72	88.72	88.72	-2.49%
Jan 16, 2026	90.99	90.99	90.99	90.99	90.99	-0.18%
Jan 15, 2026	91.15	91.15	91.15	91.15	91.15	0.08%
Jan 14, 2026	91.08	91.08	91.08	91.08	91.08	-1.25%
Jan 13, 2026	92.23	92.23	92.23	92.23	92.23	-0.75%
Jan 12, 2026	92.93	92.93	92.93	92.93	92.93	0.10%
Jan 9, 2026	92.84	92.84	92.84	92.84	92.84	0.69%
Jan 8, 2026	92.20	92.20	92.20	92.20	92.20	-0.18%
Jan 7, 2026	92.37	92.37	92.37	92.37	92.37	0.05%
Jan 6, 2026	92.32	92.32	92.32	92.32	92.32	1.11%
Jan 5, 2026	91.31	91.31	91.31	91.31	91.31	1.17%
Jan 2, 2026	90.25	90.25	90.25	90.25	90.25	0.50%
Dec 31, 2025	89.80	89.80	89.80	89.80	89.80	-0.48%