OGRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	35.54	35.54	35.54	35.54	35.54	1.11%
May 15, 2026	35.15	35.15	35.15	35.15	35.15	-0.54%
May 14, 2026	35.34	35.34	35.34	35.34	35.34	0.23%
May 13, 2026	35.26	35.26	35.26	35.26	35.26	-0.40%
May 12, 2026	35.40	35.40	35.40	35.40	35.40	0.14%
May 11, 2026	35.35	35.35	35.35	35.35	35.35	-0.70%
May 8, 2026	35.60	35.60	35.60	35.60	35.60	-0.06%
May 7, 2026	35.62	35.62	35.62	35.62	35.62	-0.95%
May 6, 2026	35.96	35.96	35.96	35.96	35.96	1.87%
May 5, 2026	35.30	35.30	35.30	35.30	35.30	0.57%
May 4, 2026	35.10	35.10	35.10	35.10	35.10	-1.49%
May 1, 2026	35.63	35.63	35.63	35.63	35.63	-0.47%
Apr 30, 2026	35.80	35.80	35.80	35.80	35.80	1.07%
Apr 29, 2026	35.42	35.42	35.42	35.42	35.42	0.88%
Apr 28, 2026	35.11	35.11	35.11	35.11	35.11	0.46%
Apr 27, 2026	34.95	34.95	34.95	34.95	34.95	-
Apr 24, 2026	34.95	34.95	34.95	34.95	34.95	-0.74%
Apr 23, 2026	35.21	35.21	35.21	35.21	35.21	0.26%
Apr 22, 2026	35.12	35.12	35.12	35.12	35.12	-0.54%
Apr 21, 2026	35.31	35.31	35.31	35.31	35.31	-0.08%
Apr 20, 2026	35.34	35.34	35.34	35.34	35.34	0.11%
Apr 17, 2026	35.30	35.30	35.30	35.30	35.30	1.23%
Apr 16, 2026	34.87	34.87	34.87	34.87	34.87	0.43%
Apr 15, 2026	34.72	34.72	34.72	34.72	34.72	-
Apr 14, 2026	34.72	34.72	34.72	34.72	34.72	-0.09%
Apr 13, 2026	34.75	34.75	34.75	34.75	34.75	1.08%
Apr 10, 2026	34.38	34.38	34.38	34.38	34.38	-0.75%
Apr 9, 2026	34.64	34.64	34.64	34.64	34.64	0.35%
Apr 8, 2026	34.52	34.52	34.52	34.52	34.52	2.13%
Apr 7, 2026	33.80	33.80	33.80	33.80	33.80	0.39%
Apr 6, 2026	33.67	33.67	33.67	33.67	33.67	0.45%
Apr 2, 2026	33.52	33.52	33.52	33.52	33.52	0.33%
Apr 1, 2026	33.41	33.41	33.41	33.41	33.41	-0.24%
Mar 31, 2026	33.49	33.49	33.49	33.49	33.49	2.54%
Mar 30, 2026	32.66	32.66	32.66	32.66	32.66	0.03%
Mar 27, 2026	32.65	32.65	32.65	32.65	32.65	-1.45%
Mar 26, 2026	33.13	33.13	33.13	33.13	33.13	-1.22%
Mar 25, 2026	33.54	33.54	33.54	33.54	33.38	0.33%
Mar 24, 2026	33.43	33.43	33.43	33.43	33.28	0.36%
Mar 23, 2026	33.31	33.31	33.31	33.31	33.16	0.66%
Mar 20, 2026	33.09	33.09	33.09	33.09	32.94	-0.54%
Mar 19, 2026	33.27	33.27	33.27	33.27	33.12	-0.12%
Mar 18, 2026	33.31	33.31	33.31	33.31	33.16	-1.36%
Mar 17, 2026	33.77	33.77	33.77	33.77	33.61	0.63%
Mar 16, 2026	33.56	33.56	33.56	33.56	33.40	0.48%
Mar 13, 2026	33.40	33.40	33.40	33.40	33.25	-0.27%
Mar 12, 2026	33.49	33.49	33.49	33.49	33.33	-1.21%
Mar 11, 2026	33.90	33.90	33.90	33.90	33.74	-0.18%
Mar 10, 2026	33.96	33.96	33.96	33.96	33.80	-0.44%
Mar 9, 2026	34.11	34.11	34.11	34.11	33.95	-1.73%