Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OGM1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 51.00 | 0.50 | 0.99% | 51.00 | 51.00 | 51.00 | 100 |
| Jun 27 2024 | 50.50 | 1.90 | 3.91% | 50.50 | 50.50 | 50.50 | 500 |
| Jun 26 2024 | 48.60 | -1.00 | -2.02% | 48.20 | 48.60 | 48.20 | 55 |
| Jun 25 2024 | 49.60 | 1.20 | 2.48% | 48.20 | 49.60 | 48.20 | 61 |
| Jun 24 2024 | 48.40 | -1.20 | -2.42% | 49.00 | 49.00 | 48.40 | 66 |
| Jun 21 2024 | 49.60 | -0.40 | -0.80% | 49.60 | 49.60 | 49.60 | 151 |
| Jun 20 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 0.00 |
| Jun 19 2024 | 50.00 | 2.00 | 4.17% | 50.00 | 50.00 | 50.00 | 30 |
| Jun 18 2024 | 48.00 | -1.00 | -2.04% | 48.00 | 48.00 | 48.00 | 1 |
| Jun 17 2024 | 49.00 | 0.00 | 0.00% | 49.60 | 49.60 | 48.40 | 47 |
| Jun 14 2024 | 49.00 | 0.60 | 1.24% | 48.80 | 49.00 | 48.80 | 80 |
| Jun 13 2024 | 48.40 | -2.60 | -5.10% | 49.80 | 49.80 | 48.40 | 368 |
| Jun 12 2024 | 51.00 | 2.60 | 5.37% | 49.40 | 51.00 | 49.20 | 412 |
| Jun 11 2024 | 48.40 | -0.60 | -1.22% | 48.00 | 48.40 | 48.00 | 260 |
| Jun 10 2024 | 49.00 | -2.00 | -3.92% | 52.00 | 52.00 | 49.00 | 233 |
| Jun 07 2024 | 51.00 | -1.00 | -1.92% | 52.50 | 52.50 | 51.00 | 44 |
| Jun 06 2024 | 52.00 | -0.50 | -0.95% | 52.50 | 52.50 | 52.00 | 2,000 |
| Jun 05 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 0.00 |
| Jun 04 2024 | 52.50 | -2.50 | -4.55% | 51.50 | 53.00 | 51.00 | 41 |
| Jun 03 2024 | 55.00 | 1.00 | 1.85% | 54.00 | 55.00 | 54.00 | 32 |
| May 31 2024 | 54.00 | 0.00 | 0.00% | 55.00 | 55.00 | 54.00 | 200 |
| May 30 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.00 | 54.00 | 0.00 |
| May 29 2024 | 54.00 | -1.00 | -1.82% | 54.00 | 54.00 | 54.00 | 32 |
| May 28 2024 | 55.00 | 1.50 | 2.80% | 55.00 | 55.50 | 55.00 | 236 |
| May 27 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.50 | 53.50 | 0.00 |
| May 24 2024 | 53.50 | -1.50 | -2.73% | 53.50 | 53.50 | 53.50 | 25 |
| May 23 2024 | 55.00 | 0.50 | 0.92% | 55.00 | 55.00 | 55.00 | 55 |
| May 22 2024 | 54.50 | -0.50 | -0.91% | 54.50 | 54.50 | 54.50 | 25 |
| May 21 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 46 |
| May 20 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 53.50 | 470 |
| May 17 2024 | 55.00 | 2.00 | 3.77% | 53.50 | 55.00 | 53.50 | 90 |
| May 16 2024 | 53.00 | -1.00 | -1.85% | 54.50 | 54.50 | 53.00 | 255 |
| May 15 2024 | 54.00 | -0.50 | -0.92% | 55.00 | 55.00 | 54.00 | 7 |
| May 14 2024 | 54.50 | -0.50 | -0.91% | 55.50 | 55.50 | 54.50 | 316 |
| May 13 2024 | 55.00 | -1.00 | -1.79% | 56.00 | 56.00 | 55.00 | 174 |
| May 10 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0.00 |
| May 09 2024 | 56.00 | -3.00 | -5.08% | 58.00 | 58.00 | 56.00 | 580 |
| May 08 2024 | 59.00 | -0.50 | -0.84% | 59.00 | 59.00 | 59.00 | 2 |
| May 07 2024 | 59.50 | 0.50 | 0.85% | 60.00 | 60.00 | 58.50 | 104 |
| May 06 2024 | 59.00 | 0.00 | 0.00% | 59.50 | 59.50 | 59.00 | 137 |
| May 03 2024 | 59.00 | -2.00 | -3.28% | 59.00 | 59.00 | 59.00 | 1 |
| May 02 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 61.00 | 61.00 | 1 |
| Apr 30 2024 | 61.00 | -1.00 | -1.61% | 62.00 | 62.00 | 61.00 | 135 |
| Apr 29 2024 | 62.00 | 1.00 | 1.64% | 62.50 | 62.50 | 62.00 | 90 |
| Apr 26 2024 | 61.00 | 1.50 | 2.52% | 61.00 | 61.00 | 61.00 | 25 |
| Apr 25 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| Apr 24 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| Apr 23 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| Apr 22 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| Apr 19 2024 | 59.50 | 1.00 | 1.71% | 59.50 | 59.50 | 59.50 | 30 |
| Apr 18 2024 | 58.50 | 0.50 | 0.86% | 57.50 | 58.50 | 57.50 | 74 |
| Apr 17 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 0.00 |
| Apr 16 2024 | 58.00 | -1.50 | -2.52% | 58.50 | 58.50 | 58.00 | 71 |
| Apr 15 2024 | 59.50 | -2.00 | -3.25% | 60.00 | 60.00 | 59.50 | 19 |
| Apr 12 2024 | 61.50 | 1.00 | 1.65% | 61.50 | 61.50 | 61.50 | 73 |
| Apr 11 2024 | 60.50 | 1.00 | 1.68% | 60.50 | 60.50 | 60.50 | 9 |
| Apr 10 2024 | 59.50 | 0.00 | 0.00% | 59.50 | 59.50 | 59.50 | 0.00 |
| Apr 09 2024 | 59.50 | 0.50 | 0.85% | 59.50 | 59.50 | 59.50 | 2 |
| Apr 08 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 112 |
| Apr 05 2024 | 59.00 | 0.00 | 0.00% | 59.50 | 60.00 | 59.00 | 188 |
| Apr 04 2024 | 59.00 | 1.00 | 1.72% | 59.50 | 59.50 | 58.50 | 112 |
| Apr 03 2024 | 58.00 | -3.00 | -4.92% | 58.00 | 58.00 | 58.00 | 234 |
| Apr 02 2024 | 61.00 | 1.00 | 1.67% | 60.50 | 61.00 | 60.50 | 123 |
