OGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.82	43.33	41.82	43.18	43.18	2.97%	25,730
Jun 25, 2026	42.62	42.62	41.81	41.94	41.94	-2.42%	7,301
Jun 24, 2026	42.96	43.61	42.96	42.98	42.98	-0.01%	12,957
Jun 23, 2026	42.62	43.29	42.62	42.98	42.98	-0.32%	7,386
Jun 22, 2026	44.16	44.16	42.95	43.12	43.12	-2.94%	6,953
Jun 18, 2026	44.48	44.53	44.04	44.42	44.42	0.40%	27,595
Jun 17, 2026	45.32	45.32	44.24	44.24	44.24	-2.66%	7,069
Jun 16, 2026	45.33	45.85	45.27	45.45	45.45	-0.81%	4,413
Jun 15, 2026	45.28	46.08	45.28	45.82	45.82	2.78%	12,774
Jun 12, 2026	44.35	44.64	44.16	44.58	44.58	-0.90%	23,054
Jun 11, 2026	44.50	44.98	44.10	44.98	44.98	-0.13%	8,882
Jun 10, 2026	45.93	46.03	45.04	45.04	45.04	-1.21%	5,601
Jun 9, 2026	46.11	46.25	44.70	45.60	45.60	-1.03%	23,655
Jun 8, 2026	46.47	46.48	45.99	46.07	46.07	-0.82%	26,901
Jun 5, 2026	47.22	47.22	46.23	46.45	46.45	-3.28%	6,022
Jun 4, 2026	47.63	48.50	47.63	48.03	48.03	0.63%	5,484
Jun 3, 2026	48.80	48.80	47.60	47.73	47.73	-3.46%	2,513
Jun 2, 2026	49.44	49.55	49.08	49.44	49.44	-1.78%	14,458
Jun 1, 2026	49.05	50.43	49.05	50.33	50.33	4.04%	25,258
May 29, 2026	47.09	48.38	47.09	48.38	48.38	3.45%	14,740
May 28, 2026	46.27	46.85	46.26	46.77	46.77	2.89%	7,467
May 27, 2026	44.99	45.80	44.99	45.46	45.46	-0.56%	12,068
May 26, 2026	45.67	45.87	45.44	45.71	45.71	0.23%	6,963
May 22, 2026	46.00	46.00	45.43	45.60	45.60	0.29%	14,163
May 21, 2026	45.14	45.73	44.98	45.47	45.47	-0.46%	23,827
May 20, 2026	45.01	45.68	44.82	45.68	45.68	0.93%	4,619
May 19, 2026	45.99	45.99	45.15	45.26	45.26	-0.77%	9,227
May 18, 2026	44.90	45.77	44.90	45.61	45.61	1.27%	3,149
May 15, 2026	44.50	45.10	44.50	45.04	45.04	0.84%	9,944
May 14, 2026	44.14	44.78	44.14	44.66	44.66	0.45%	6,833
May 13, 2026	43.98	44.51	43.62	44.46	44.46	0.63%	12,776
May 12, 2026	44.32	44.34	43.95	44.18	44.18	-1.04%	7,689
May 11, 2026	44.77	44.91	44.59	44.64	44.64	-1.21%	7,388
May 8, 2026	44.78	45.21	44.76	45.19	45.19	-1.31%	7,609
May 7, 2026	45.57	46.12	45.52	45.79	45.79	2.15%	19,115
May 6, 2026	44.66	44.83	44.62	44.83	44.83	0.73%	5,878
May 5, 2026	44.87	44.87	44.41	44.50	44.50	-0.33%	2,197
May 4, 2026	44.36	45.08	44.36	44.65	44.65	0.79%	8,113
May 1, 2026	43.84	44.44	43.84	44.30	44.30	2.08%	5,940
Apr 30, 2026	43.43	43.43	42.56	43.40	43.40	0.21%	6,937
Apr 29, 2026	43.27	43.41	42.92	43.31	43.31	-0.44%	9,713
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