OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.56	43.75	43.43	43.50	43.50	-1.19%	4,231
Apr 27, 2026	43.56	44.21	43.56	44.02	44.02	0.16%	9,307
Apr 24, 2026	43.63	43.95	43.29	43.95	43.95	1.31%	2,422
Apr 23, 2026	44.23	44.23	43.12	43.39	43.39	-3.92%	13,629
Apr 22, 2026	45.01	45.16	44.89	45.16	45.16	1.37%	1,897
Apr 21, 2026	45.14	45.53	44.54	44.54	44.54	-0.81%	1,421
Apr 20, 2026	44.54	44.91	44.40	44.91	44.91	0.39%	7,326
Apr 17, 2026	44.99	45.26	44.70	44.73	44.73	1.00%	8,140
Apr 16, 2026	44.58	44.65	43.98	44.29	44.29	1.38%	13,927
Apr 15, 2026	42.66	43.72	42.66	43.69	43.69	3.45%	11,528
Apr 14, 2026	41.95	42.45	41.95	42.23	42.23	1.76%	24,879
Apr 13, 2026	40.04	41.50	40.04	41.50	41.50	3.58%	7,312
Apr 10, 2026	40.85	40.85	39.86	40.07	40.07	-1.54%	9,541
Apr 9, 2026	41.65	41.65	40.55	40.69	40.69	-2.55%	7,731
Apr 8, 2026	43.04	43.04	41.59	41.75	41.75	1.46%	38,958
Apr 7, 2026	40.72	41.15	40.42	41.15	41.15	0.21%	8,421
Apr 6, 2026	41.18	41.18	40.83	41.07	41.07	0.13%	4,790
Apr 2, 2026	40.32	41.07	40.32	41.01	41.01	0.30%	12,154
Apr 1, 2026	41.18	41.22	40.65	40.89	40.89	0.21%	2,868
Mar 31, 2026	39.82	40.86	39.82	40.81	40.81	3.97%	37,718
Mar 30, 2026	39.43	39.75	39.07	39.25	39.25	0.22%	8,742
Mar 27, 2026	39.80	39.80	39.07	39.16	39.16	-2.85%	12,660
Mar 26, 2026	40.65	41.19	40.31	40.31	40.31	-2.38%	11,203
Mar 25, 2026	41.76	41.78	41.22	41.29	41.29	0.54%	4,467
Mar 24, 2026	42.05	42.05	41.03	41.07	41.07	-3.25%	19,761
Mar 23, 2026	42.55	42.91	42.20	42.45	42.45	1.58%	13,185
Mar 20, 2026	42.44	42.44	41.58	41.79	41.79	-1.95%	8,957
Mar 19, 2026	42.88	42.92	42.41	42.62	42.62	-1.16%	6,586
Mar 18, 2026	43.50	43.69	43.06	43.12	43.12	-1.33%	23,413
Mar 17, 2026	44.18	44.24	43.70	43.70	43.70	0.32%	3,734
Mar 16, 2026	43.53	43.69	43.53	43.56	43.56	1.28%	4,107
Mar 13, 2026	43.35	43.66	42.85	43.01	43.01	-0.44%	28,552
Mar 12, 2026	44.07	44.08	43.20	43.20	43.20	-1.95%	5,450
Mar 11, 2026	44.62	44.62	43.71	44.06	44.06	-0.32%	11,175
Mar 10, 2026	45.00	45.00	44.18	44.20	44.20	-1.12%	11,500
Mar 9, 2026	44.11	44.70	43.81	44.70	44.70	0.27%	13,690
Mar 6, 2026	44.25	44.79	44.25	44.58	44.58	0.38%	2,650
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