OGLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2026	85.86	85.86	85.86	85.86	85.86	3.92%
Apr 7, 2026	82.62	82.62	82.62	82.62	82.62	0.38%
Apr 6, 2026	82.31	82.31	82.31	82.31	82.31	0.57%
Apr 2, 2026	81.84	81.84	81.84	81.84	81.84	-0.30%
Apr 1, 2026	82.09	82.09	82.09	82.09	82.09	1.17%
Mar 31, 2026	81.14	81.14	81.14	81.14	81.14	4.20%
Mar 30, 2026	77.87	77.87	77.87	77.87	77.87	-0.50%
Mar 27, 2026	78.26	78.26	78.26	78.26	78.26	-2.19%
Mar 26, 2026	80.01	80.01	80.01	80.01	80.01	-2.69%
Mar 25, 2026	82.22	82.22	82.22	82.22	82.22	0.88%
Mar 24, 2026	81.50	81.50	81.50	81.50	81.50	-1.31%
Mar 23, 2026	82.58	82.58	82.58	82.58	82.58	1.81%
Mar 20, 2026	81.11	81.11	81.11	81.11	81.11	-1.98%
Mar 19, 2026	82.75	82.75	82.75	82.75	82.75	0.02%
Mar 18, 2026	82.73	82.73	82.73	82.73	82.73	-1.65%
Mar 17, 2026	84.12	84.12	84.12	84.12	84.12	0.42%
Mar 16, 2026	83.77	83.77	83.77	83.77	83.77	1.74%
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%