OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.98	44.74	43.98	44.41	44.41	1.46%	4,149
Mar 4, 2026	43.28	44.05	43.28	43.77	43.77	1.58%	8,151
Mar 3, 2026	41.87	43.13	41.83	43.09	43.09	0.21%	4,279
Mar 2, 2026	42.01	43.12	42.01	43.00	43.00	0.21%	5,569
Feb 27, 2026	42.52	42.91	42.44	42.91	42.91	-0.90%	2,253
Feb 26, 2026	42.75	43.58	42.71	43.30	43.30	1.57%	9,171
Feb 25, 2026	41.92	42.63	41.76	42.63	42.63	2.21%	4,953
Feb 24, 2026	41.10	41.85	41.06	41.71	41.71	1.21%	3,799
Feb 23, 2026	42.70	42.70	41.14	41.21	41.21	-4.14%	8,590
Feb 20, 2026	42.79	43.66	42.79	42.99	42.99	-0.53%	12,085
Feb 19, 2026	43.10	43.26	42.97	43.22	43.22	-	3,645
Feb 18, 2026	42.63	43.45	42.46	43.22	43.22	1.36%	11,348
Feb 17, 2026	42.76	43.07	42.08	42.64	42.64	-0.55%	8,416
Feb 13, 2026	42.64	43.15	42.43	42.87	42.87	0.48%	9,088
Feb 12, 2026	43.88	43.88	42.30	42.67	42.67	-2.98%	13,144
Feb 11, 2026	44.59	44.61	43.60	43.98	43.98	-2.11%	10,079
Feb 10, 2026	44.93	45.48	44.87	44.93	44.93	0.69%	57,369
Feb 9, 2026	43.72	44.67	43.35	44.62	44.62	2.22%	38,433
Feb 6, 2026	43.46	43.69	42.62	43.65	43.65	1.16%	59,636
Feb 5, 2026	44.01	44.41	43.14	43.15	43.15	-3.23%	53,283
Feb 4, 2026	45.33	45.33	44.04	44.59	44.59	-2.71%	40,194
Feb 3, 2026	47.55	47.55	45.32	45.83	45.83	-3.83%	14,229
Feb 2, 2026	47.79	48.16	47.64	47.65	47.65	0.01%	10,360
Jan 30, 2026	48.49	48.60	47.59	47.65	47.65	-2.53%	15,613
Jan 29, 2026	49.68	49.68	48.10	48.89	48.89	-2.09%	12,885
Jan 28, 2026	50.46	50.71	49.93	49.93	49.93	-0.68%	6,483
Jan 27, 2026	50.72	50.72	50.19	50.27	50.27	-0.28%	12,193
Jan 26, 2026	50.00	50.67	50.00	50.41	50.41	1.04%	5,577
Jan 23, 2026	49.56	50.21	49.56	49.89	49.89	0.89%	11,822
Jan 22, 2026	49.29	49.51	49.17	49.45	49.45	1.46%	24,322
Jan 21, 2026	48.86	49.13	48.35	48.74	48.74	-0.29%	18,425
Jan 20, 2026	49.19	49.52	48.88	48.88	48.88	-2.64%	6,184
Jan 16, 2026	50.21	50.77	50.20	50.21	50.21	-0.77%	10,603
Jan 15, 2026	51.42	51.42	50.60	50.60	50.60	-1.09%	9,578
Jan 14, 2026	51.66	51.71	50.98	51.16	51.16	-2.20%	8,810
Jan 13, 2026	52.64	52.81	52.05	52.31	52.31	-0.72%	10,882
Jan 12, 2026	52.42	52.82	52.42	52.69	52.69	0.19%	6,133
Jan 9, 2026	52.62	52.62	52.25	52.59	52.59	-0.04%	11,400
Jan 8, 2026	52.66	52.75	52.57	52.61	52.61	-1.38%	6,229
Jan 7, 2026	53.08	53.71	52.97	53.35	53.35	0.33%	11,685
Jan 6, 2026	52.73	53.17	52.62	53.17	53.17	1.14%	11,968
Jan 5, 2026	52.22	53.00	52.22	52.57	52.57	1.24%	10,676
Jan 2, 2026	53.09	53.09	51.69	51.93	51.93	-1.23%	14,348
Dec 31, 2025	53.02	53.02	52.57	52.57	52.57	-0.92%	7,482
Dec 30, 2025	53.27	53.30	53.06	53.06	53.06	-0.39%	4,187
Dec 29, 2025	53.01	53.32	53.01	53.27	53.27	-0.39%	9,442
Dec 26, 2025	53.47	53.52	53.33	53.48	53.48	0.10%	2,969
Dec 24, 2025	53.21	53.52	53.21	53.42	53.42	0.17%	48,934
Dec 23, 2025	53.30	53.33	53.14	53.33	53.33	-0.21%	9,021
Dec 22, 2025	53.40	53.54	53.28	53.44	53.44	0.58%	6,983
Dec 19, 2025	52.82	53.21	52.82	53.13	53.13	1.30%	5,773
Dec 18, 2025	52.45	52.84	52.33	52.45	52.45	1.48%	12,317
Dec 17, 2025	52.62	52.62	51.68	51.68	51.64	-1.54%	15,812
Dec 16, 2025	52.34	52.49	52.27	52.49	52.45	0.20%	60,910
Dec 15, 2025	53.26	53.26	52.38	52.38	52.34	-1.61%	4,690
Dec 12, 2025	53.89	53.90	52.96	53.24	53.20	-1.62%	30,232
Dec 11, 2025	53.94	54.12	53.72	54.12	54.08	-0.28%	79,720
Dec 10, 2025	53.95	54.49	53.94	54.27	54.23	-0.13%	19,626
Dec 9, 2025	53.89	54.45	53.89	54.34	54.30	0.17%	6,666
Dec 8, 2025	54.46	54.61	54.06	54.25	54.21	-0.33%	6,447
Dec 5, 2025	54.32	54.83	54.32	54.43	54.39	1.25%	4,427
Dec 4, 2025	53.86	53.86	53.43	53.76	53.72	0.25%	7,957
Dec 3, 2025	53.08	53.63	53.02	53.63	53.59	0.38%	4,014
Dec 2, 2025	53.27	53.62	53.27	53.42	53.38	1.06%	5,713
Dec 1, 2025	52.59	53.21	52.59	52.86	52.82	-0.47%	9,082
Nov 28, 2025	52.79	53.11	52.76	53.11	53.07	1.13%	9,606
Nov 26, 2025	52.74	52.74	52.49	52.51	52.48	-0.22%	3,330
Nov 25, 2025	52.00	52.63	51.76	52.63	52.59	1.37%	52,752
Nov 24, 2025	51.41	51.92	51.41	51.92	51.88	2.02%	4,264
Nov 21, 2025	50.81	51.23	49.95	50.89	50.85	0.34%	9,463
Nov 20, 2025	53.16	53.16	50.72	50.72	50.68	-3.11%	3,388
Nov 19, 2025	52.46	52.85	52.10	52.35	52.31	-0.34%	9,954
Nov 18, 2025	52.21	52.86	52.17	52.53	52.49	-1.10%	6,334
Nov 17, 2025	53.81	54.25	52.95	53.11	53.07	-1.35%	20,026
Nov 14, 2025	52.94	54.29	52.94	53.84	53.80	-0.27%	4,212
Nov 13, 2025	54.92	54.92	53.86	53.98	53.94	-2.49%	7,692
Nov 12, 2025	55.68	55.68	55.33	55.36	55.32	-1.44%	3,813
Nov 11, 2025	56.06	56.25	55.84	56.17	56.13	-0.20%	2,163
Nov 10, 2025	56.12	56.30	56.12	56.28	56.24	2.21%	1,434
Nov 7, 2025	54.40	55.07	53.83	55.07	55.02	0.12%	5,827
Nov 6, 2025	55.82	55.82	54.87	55.00	54.96	-2.10%	3,765
Nov 5, 2025	56.15	56.27	56.07	56.18	56.14	-0.09%	6,150
Nov 4, 2025	56.53	56.69	56.19	56.23	56.19	-2.73%	16,996
Nov 3, 2025	58.23	58.32	57.59	57.81	57.77	0.04%	5,356
Oct 31, 2025	57.61	57.93	57.46	57.79	57.74	1.61%	2,739
Oct 30, 2025	57.28	57.61	56.87	56.87	56.83	-2.11%	6,592
Oct 29, 2025	58.52	58.52	57.94	58.10	58.05	-0.49%	4,622
Oct 28, 2025	58.57	58.73	58.38	58.38	58.34	-0.53%	16,028
Oct 27, 2025	58.61	58.76	58.51	58.69	58.65	1.62%	6,491
Oct 24, 2025	57.90	58.03	57.76	57.76	57.71	0.82%	7,515
Oct 23, 2025	56.99	57.31	56.99	57.29	57.25	1.34%	4,689
Oct 22, 2025	57.05	57.05	56.38	56.53	56.49	-1.21%	2,941
Oct 21, 2025	56.94	57.25	56.76	57.22	57.18	0.38%	4,081
Oct 20, 2025	56.53	57.04	56.53	57.01	56.97	1.39%	9,243
Oct 17, 2025	55.99	56.26	55.57	56.23	56.19	-0.21%	10,496
Oct 16, 2025	57.12	57.46	56.04	56.35	56.31	-0.76%	37,453
Oct 15, 2025	56.99	57.22	56.78	56.78	56.74	0.42%	11,474
Oct 14, 2025	56.02	56.88	55.75	56.54	56.50	-0.62%	12,347
Oct 13, 2025	56.74	57.01	56.54	56.89	56.85	1.77%	15,064
Oct 10, 2025	57.83	57.95	55.90	55.90	55.86	-3.32%	9,959