Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan · Delayed Price · Currency is PKR 315.84
-2.38 (-0.75%)
At close: Jul 21, 2026
PSX:OGDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 315.68 | 320.00 | 313.10 | 318.22 | 318.22 | 0.09% | 3,036,334 |
| Jul 17, 2026 | 323.65 | 325.90 | 316.00 | 317.94 | 317.94 | -1.68% | 5,019,751 |
| Jul 16, 2026 | 322.00 | 325.25 | 321.51 | 323.36 | 323.36 | 0.74% | 4,242,702 |
| Jul 15, 2026 | 321.00 | 324.88 | 320.10 | 320.99 | 320.99 | 0.47% | 3,078,168 |
| Jul 14, 2026 | 330.20 | 331.10 | 318.07 | 319.50 | 319.50 | -3.65% | 8,454,967 |
| Jul 13, 2026 | 331.63 | 335.00 | 330.00 | 331.59 | 331.59 | -0.76% | 4,341,766 |
| Jul 10, 2026 | 334.90 | 338.40 | 333.00 | 334.13 | 334.13 | 0.17% | 3,076,684 |
| Jul 9, 2026 | 334.00 | 337.40 | 332.00 | 333.55 | 333.55 | -0.57% | 2,768,250 |
| Jul 8, 2026 | 341.44 | 342.75 | 334.00 | 335.45 | 335.45 | -2.29% | 5,915,924 |
| Jul 7, 2026 | 348.72 | 348.72 | 342.01 | 343.32 | 343.32 | -1.55% | 3,205,255 |
| Jul 6, 2026 | 345.99 | 352.00 | 345.99 | 348.72 | 348.72 | 0.95% | 6,263,980 |
| Jul 3, 2026 | 340.00 | 348.40 | 338.00 | 345.43 | 345.43 | 1.87% | 9,309,173 |
| Jul 2, 2026 | 336.55 | 339.79 | 335.51 | 339.10 | 339.10 | 1.25% | 5,806,078 |
| Jul 1, 2026 | 335.00 | 337.30 | 333.00 | 334.91 | 334.91 | 0.01% | 3,716,723 |
| Jun 30, 2026 | 335.80 | 339.70 | 332.81 | 334.87 | 334.87 | -0.10% | 4,510,910 |
| Jun 29, 2026 | 340.00 | 340.50 | 333.51 | 335.20 | 335.20 | -1.40% | 2,691,219 |
| Jun 24, 2026 | 338.25 | 340.75 | 337.00 | 339.96 | 339.96 | 0.53% | 3,779,720 |
| Jun 23, 2026 | 335.40 | 340.60 | 335.25 | 338.17 | 338.17 | 1.17% | 9,873,720 |
| Jun 22, 2026 | 334.00 | 334.75 | 330.99 | 334.25 | 334.25 | 0.90% | 11,154,880 |
| Jun 19, 2026 | 339.00 | 339.49 | 329.00 | 331.28 | 331.28 | -1.76% | 9,526,189 |
| Jun 18, 2026 | 335.00 | 337.96 | 333.60 | 337.20 | 337.20 | 0.95% | 7,936,728 |
| Jun 17, 2026 | 328.90 | 335.00 | 325.80 | 334.04 | 334.04 | 1.95% | 9,568,482 |
| Jun 16, 2026 | 326.50 | 329.90 | 324.00 | 327.64 | 327.64 | 0.93% | 5,305,472 |
| Jun 15, 2026 | 325.00 | 325.65 | 319.60 | 324.63 | 324.63 | 2.09% | 5,774,424 |
| Jun 12, 2026 | 319.95 | 321.22 | 317.01 | 317.99 | 317.99 | 0.57% | 3,228,564 |
| Jun 11, 2026 | 315.65 | 318.00 | 314.01 | 316.20 | 316.20 | -0.15% | 2,336,208 |
| Jun 10, 2026 | 317.01 | 320.75 | 316.00 | 316.68 | 316.68 | -0.92% | 1,366,369 |
| Jun 9, 2026 | 321.00 | 322.45 | 319.40 | 319.63 | 319.63 | 0.49% | 2,778,242 |
| Jun 8, 2026 | 318.00 | 320.00 | 314.10 | 318.07 | 318.07 | -0.70% | 2,805,226 |
| Jun 5, 2026 | 325.00 | 326.39 | 319.75 | 320.31 | 320.31 | -1.31% | 2,032,744 |
| Jun 4, 2026 | 321.51 | 325.20 | 321.00 | 324.56 | 324.56 | 1.44% | 2,362,888 |
| Jun 3, 2026 | 320.00 | 323.25 | 319.00 | 319.96 | 319.96 | -0.19% | 2,339,418 |
| Jun 2, 2026 | 320.25 | 324.51 | 319.99 | 320.58 | 320.58 | 0.08% | 2,144,427 |
| Jun 1, 2026 | 330.00 | 330.00 | 319.05 | 320.33 | 320.33 | -3.03% | 3,947,944 |
| May 29, 2026 | 330.00 | 331.90 | 321.00 | 330.33 | 330.33 | 0.08% | 3,972,556 |
| May 25, 2026 | 328.00 | 330.90 | 326.70 | 330.05 | 330.05 | 2.02% | 4,384,086 |
| May 22, 2026 | 326.80 | 327.60 | 321.00 | 323.51 | 323.51 | -0.71% | 2,072,490 |
| May 21, 2026 | 322.00 | 326.80 | 322.00 | 325.82 | 325.82 | 2.29% | 5,129,543 |
| May 20, 2026 | 317.70 | 319.90 | 315.50 | 318.53 | 318.53 | 0.58% | 3,194,694 |
| May 19, 2026 | 312.00 | 318.39 | 312.00 | 316.70 | 316.70 | 2.04% | 4,685,426 |
| May 18, 2026 | 319.98 | 319.98 | 309.15 | 310.37 | 310.37 | -3.54% | 4,951,514 |
| May 15, 2026 | 326.00 | 326.00 | 318.50 | 321.75 | 321.75 | -0.61% | 3,609,510 |
| May 14, 2026 | 326.00 | 328.00 | 322.72 | 323.72 | 323.72 | -0.52% | 2,021,160 |
| May 13, 2026 | 327.99 | 328.90 | 324.32 | 325.41 | 325.41 | -0.28% | 1,706,584 |
| May 12, 2026 | 325.14 | 331.60 | 325.14 | 326.32 | 326.32 | -0.28% | 4,800,902 |
| May 11, 2026 | 324.80 | 328.00 | 321.00 | 327.22 | 327.22 | 0.24% | 3,452,488 |
| May 8, 2026 | 330.11 | 332.20 | 328.15 | 329.68 | 326.43 | -1.21% | 4,956,910 |
| May 7, 2026 | 328.59 | 334.90 | 325.00 | 333.72 | 330.43 | 1.62% | 10,178,250 |
| May 6, 2026 | 319.98 | 333.88 | 318.00 | 328.39 | 325.15 | 5.45% | 18,183,260 |
| May 5, 2026 | 302.03 | 312.89 | 301.25 | 311.42 | 308.35 | 1.52% | 3,893,802 |