OGLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	99.58	99.58	99.58	99.58	99.58	2.53%
Jun 17, 2026	97.12	97.12	97.12	97.12	97.12	-0.89%
Jun 16, 2026	97.99	97.99	97.99	97.99	97.99	-1.37%
Jun 15, 2026	99.35	99.35	99.35	99.35	99.35	2.97%
Jun 12, 2026	96.48	96.48	96.48	96.48	96.48	0.45%
Jun 11, 2026	96.05	96.05	96.05	96.05	96.05	3.31%
Jun 10, 2026	92.97	92.97	92.97	92.97	92.97	-2.36%
Jun 9, 2026	95.22	95.22	95.22	95.22	95.22	-0.18%
Jun 8, 2026	95.39	95.39	95.39	95.39	95.39	1.34%
Jun 5, 2026	94.13	94.13	94.13	94.13	94.13	-4.76%
Jun 4, 2026	98.83	98.83	98.83	98.83	98.83	0.37%
Jun 3, 2026	98.47	98.47	98.47	98.47	98.47	-0.28%
Jun 2, 2026	98.75	98.75	98.75	98.75	98.75	0.93%
Jun 1, 2026	97.84	97.84	97.84	97.84	97.84	0.98%
May 29, 2026	96.89	96.89	96.89	96.89	96.89	0.05%
May 28, 2026	96.84	96.84	96.84	96.84	96.84	1.17%
May 27, 2026	95.72	95.72	95.72	95.72	95.72	-0.03%
May 26, 2026	95.75	95.75	95.75	95.75	95.75	1.34%
May 22, 2026	94.48	94.48	94.48	94.48	94.48	0.17%
May 21, 2026	94.32	94.32	94.32	94.32	94.32	0.14%
May 20, 2026	94.19	94.19	94.19	94.19	94.19	1.71%
May 19, 2026	92.61	92.61	92.61	92.61	92.61	-0.74%
May 18, 2026	93.30	93.30	93.30	93.30	93.30	0.26%
May 15, 2026	93.06	93.06	93.06	93.06	93.06	-1.80%
May 14, 2026	94.77	94.77	94.77	94.77	94.77	0.95%
May 13, 2026	93.88	93.88	93.88	93.88	93.88	1.09%
May 12, 2026	92.87	92.87	92.87	92.87	92.87	-0.74%
May 11, 2026	93.56	93.56	93.56	93.56	93.56	-0.94%
May 8, 2026	94.45	94.45	94.45	94.45	94.45	0.46%
May 7, 2026	94.02	94.02	94.02	94.02	94.02	-0.78%
May 6, 2026	94.76	94.76	94.76	94.76	94.76	2.33%
May 5, 2026	92.60	92.60	92.60	92.60	92.60	0.61%
May 4, 2026	92.04	92.04	92.04	92.04	92.04	-0.10%
May 1, 2026	92.13	92.13	92.13	92.13	92.13	0.15%
Apr 30, 2026	91.99	91.99	91.99	91.99	91.99	1.44%
Apr 29, 2026	90.68	90.68	90.68	90.68	90.68	-0.04%
Apr 28, 2026	90.72	90.72	90.72	90.72	90.72	-1.46%
Apr 27, 2026	92.06	92.06	92.06	92.06	92.06	-0.24%
Apr 24, 2026	92.28	92.28	92.28	92.28	92.28	1.65%
Apr 23, 2026	90.78	90.78	90.78	90.78	90.78	-1.14%
Apr 22, 2026	91.83	91.83	91.83	91.83	91.83	1.56%
Apr 21, 2026	90.42	90.42	90.42	90.42	90.42	-1.00%
Apr 20, 2026	91.33	91.33	91.33	91.33	91.33	-0.39%
Apr 17, 2026	91.69	91.69	91.69	91.69	91.69	1.89%
Apr 16, 2026	89.99	89.99	89.99	89.99	89.99	-0.18%
Apr 15, 2026	90.15	90.15	90.15	90.15	90.15	1.08%
Apr 14, 2026	89.19	89.19	89.19	89.19	89.19	1.79%
Apr 13, 2026	87.62	87.62	87.62	87.62	87.62	1.55%
Apr 10, 2026	86.28	86.28	86.28	86.28	86.28	0.28%
Apr 9, 2026	86.04	86.04	86.04	86.04	86.04	0.21%