OGLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%