Skip to main content
Oil and Gas Development Company Limited (PSX:OGDC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
318.45
-0.66 (-0.21%)
At close: Apr 28, 2026

PSX:OGDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026316.66320.45316.10318.45318.45-0.21%2,871,347
Apr 27, 2026323.90325.88318.01319.11319.11-2.08%3,282,147
Apr 24, 2026316.01328.90313.10325.90325.902.05%4,675,630
Apr 23, 2026320.00321.20315.84319.34319.34-0.55%2,642,398
Apr 22, 2026323.00326.00319.25321.11321.11-0.96%4,410,952
Apr 21, 2026327.90329.00321.11324.21324.21-0.75%5,230,868
Apr 20, 2026321.00331.00316.10326.65326.650.59%14,265,810
Apr 17, 2026315.00329.40315.00324.72324.723.18%13,430,010
Apr 16, 2026314.00319.70312.01314.71314.713.48%12,057,180
Apr 15, 2026309.74309.80302.40304.12304.121.50%7,810,723
Apr 14, 2026298.00300.80297.60299.63299.632.10%3,863,235
Apr 13, 2026292.99302.10292.00293.48293.48-2.14%10,001,840
Apr 10, 2026298.99302.68295.70299.89299.890.74%8,632,671
Apr 9, 2026302.87302.90290.01297.70297.70-1.71%6,061,644
Apr 8, 2026302.87302.87291.56302.87302.8710.00%12,924,430
Apr 7, 2026272.89276.75271.01275.34275.34-0.01%3,550,872
Apr 6, 2026270.00276.48266.50275.38275.381.77%5,675,692
Apr 3, 2026270.00277.40266.21270.59270.59-0.32%4,511,446
Apr 2, 2026272.99273.49267.00271.47271.47-2.73%3,345,653
Apr 1, 2026278.44284.89276.00279.08279.083.12%7,654,898
Mar 31, 2026264.00276.50260.00270.64270.642.71%4,137,241
Mar 30, 2026265.00272.00250.00263.50263.50-0.80%6,622,456
Mar 27, 2026270.00271.75262.75265.62265.62-3.10%8,371,102
Mar 26, 2026279.99281.50272.30274.13274.13-2.67%5,013,789
Mar 25, 2026278.00283.98277.50281.64281.641.86%5,683,663
Mar 24, 2026285.00289.30275.00276.50276.50-0.04%5,293,284
Mar 19, 2026275.01279.88270.05276.61276.61-1.12%3,024,632
Mar 18, 2026264.00281.99262.01279.75279.756.51%5,135,452
Mar 17, 2026264.00268.00256.60262.64262.640.30%3,046,604
Mar 16, 2026272.99275.50259.52261.86261.86-4.11%2,405,108
Mar 13, 2026272.80276.65269.00273.09273.09-0.63%2,915,016
Mar 12, 2026283.40285.50273.65274.81274.81-2.99%4,562,205
Mar 11, 2026289.95291.10281.50283.27283.27-1.85%3,783,886
Mar 10, 2026290.00297.90281.01288.60288.605.92%7,435,962
Mar 9, 2026267.00275.40253.26272.48272.48-1.20%6,816,293
Mar 6, 2026284.00285.98273.50275.79275.79-3.33%5,937,936
Mar 5, 2026266.00288.55266.00285.28281.038.24%8,152,076
Mar 4, 2026261.95265.48256.25263.56259.631.23%5,847,854
Mar 3, 2026255.50266.00250.02260.35256.472.05%7,420,387
Mar 2, 2026255.12274.00255.12255.12251.32-10.00%11,960,980
Feb 27, 2026286.00287.70282.00283.47279.25-1.23%2,213,776
Feb 26, 2026282.10290.00277.51287.00282.721.77%4,356,222
Feb 25, 2026286.00287.95280.01282.01277.81-1.25%2,199,117
Feb 24, 2026285.01292.01278.98285.57281.320.25%7,318,099
Feb 23, 2026289.88294.40282.50284.85280.61-1.91%4,989,065
Feb 20, 2026285.12292.99280.50290.41286.082.38%3,597,651
Feb 19, 2026298.89298.89279.50283.67279.44-4.65%4,478,464
Feb 18, 2026295.56299.98291.50297.49293.061.32%5,125,937
Feb 17, 2026287.00295.40284.37293.60289.232.87%6,856,284
Feb 16, 2026295.00296.35281.51285.41281.16-3.17%14,889,570
Feb 13, 2026297.01298.42289.50294.74290.35-1.91%14,028,460
Feb 12, 2026307.90307.90294.60300.47295.99-1.91%8,206,049
Feb 11, 2026309.51311.90305.00306.32301.76-0.56%2,094,636
Feb 10, 2026310.99312.50307.00308.05303.46-0.65%2,692,709
Feb 9, 2026325.00325.00306.21310.07305.45-3.46%12,789,230
Feb 6, 2026329.00329.00315.80321.18316.40-2.32%6,350,781
Feb 4, 2026329.02331.00326.00328.80323.90-0.07%1,776,495
Feb 3, 2026328.97332.50327.00329.02324.120.02%4,327,179
Feb 2, 2026323.79330.98320.26328.97324.071.56%5,477,804
Jan 30, 2026325.00329.50318.60323.93319.100.66%6,707,829
Jan 29, 2026335.01336.00320.16321.81317.02-3.52%10,913,390
Jan 28, 2026332.51336.20331.60333.56328.591.04%6,689,440
Jan 27, 2026326.00333.00323.00330.12325.200.81%7,151,106
Jan 26, 2026329.00332.50325.00327.47322.59-0.12%4,356,688
Jan 23, 2026332.55335.00325.00327.85322.97-1.40%4,976,997
Jan 22, 2026330.00334.00328.65332.49327.540.37%3,159,287
Jan 21, 2026334.10336.60330.00331.26326.33-0.79%8,140,937
Jan 20, 2026333.50334.89328.00333.90328.931.50%7,151,890
Jan 19, 2026333.70337.10326.00328.98324.08-0.01%10,054,780
Jan 16, 2026309.50331.80309.20329.00324.106.75%19,786,100
Jan 15, 2026305.40311.00302.32308.20303.611.63%8,786,131
Jan 14, 2026294.58304.80294.58303.25298.732.94%18,156,180
Jan 13, 2026289.88295.01288.45294.58290.191.62%6,373,967
Jan 12, 2026290.99293.00289.30289.88285.56-1.10%3,816,285
Jan 9, 2026296.10296.13290.15293.11288.74-1.01%5,148,026
Jan 8, 2026297.26301.90294.00296.11291.700.08%11,611,990
Jan 7, 2026293.44298.50290.00295.87291.460.82%19,916,990
Jan 6, 2026295.39295.98290.50293.45289.08-0.69%6,362,211
Jan 5, 2026294.60301.99293.75295.48291.080.42%8,886,146
Jan 2, 2026288.99299.50288.50294.24289.862.23%11,018,040
Jan 1, 2026282.00288.85281.20287.82283.532.39%9,986,645
Dec 31, 2025280.89283.94279.00281.09276.900.14%5,922,492
Dec 30, 2025273.98281.80273.50280.71276.532.61%8,989,260
Dec 29, 2025271.25274.49270.39273.57269.491.17%4,284,099
Dec 26, 2025267.46271.00267.25270.40266.371.10%3,327,082
Dec 24, 2025265.00268.68265.00267.46263.480.99%1,480,848
Dec 23, 2025267.00267.50264.50264.84260.89-0.76%1,167,274
Dec 22, 2025268.50269.00266.00266.87262.89-0.42%1,694,899
Dec 19, 2025270.00271.70267.38267.99264.00-0.48%1,865,442
Dec 18, 2025272.00272.00268.75269.29265.28-0.75%2,905,022
Dec 17, 2025275.49275.98270.00271.33267.29-1.55%3,611,817
Dec 16, 2025279.49280.49274.50275.60271.49-1.10%3,972,935
Dec 15, 2025279.89280.80276.82278.67274.521.29%6,874,422
Dec 12, 2025273.35275.99271.25275.11271.010.84%4,322,752
Dec 11, 2025277.90279.10272.35272.83268.770.97%8,803,915
Dec 10, 2025273.50273.75269.80270.21266.18-0.80%2,999,715
Dec 9, 2025275.99276.95271.26272.40268.34-0.71%4,113,847
Dec 8, 2025274.65278.20273.50274.36270.27-0.08%5,498,405
Dec 5, 2025273.87276.00271.25274.58270.491.44%6,618,109
Dec 4, 2025270.90271.99266.40270.67266.640.49%1,963,792