Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 64.09 | -0.74 | -1.14% | 64.44 | 65.135 | 63.845 | 571,959 |
| May 07 2024 | 64.83 | -0.26 | -0.40% | 62.45 | 65.57 | 62.45 | 747,810 |
| May 06 2024 | 65.09 | -0.36 | -0.55% | 65.81 | 65.99 | 65.07 | 309,184 |
| May 03 2024 | 65.45 | -0.43 | -0.65% | 66.52 | 66.57 | 64.87 | 275,588 |
| May 02 2024 | 65.88 | 0.83 | 1.28% | 65.36 | 66.01 | 64.93 | 244,005 |
| May 01 2024 | 65.05 | 0.53 | 0.82% | 64.91 | 65.94 | 64.39 | 277,764 |
| Apr 30 2024 | 64.52 | -0.10 | -0.15% | 64.50 | 64.79 | 63.60 | 522,355 |
| Apr 29 2024 | 64.62 | 0.67 | 1.05% | 64.36 | 64.78 | 63.92 | 255,282 |
| Apr 26 2024 | 63.95 | -0.59 | -0.91% | 64.65 | 64.826 | 63.94 | 229,628 |
| Apr 25 2024 | 64.54 | -0.39 | -0.60% | 64.34 | 64.64 | 63.75 | 226,940 |
| Apr 24 2024 | 64.93 | 0.42 | 0.65% | 64.01 | 65.03 | 63.77 | 328,077 |
| Apr 23 2024 | 64.51 | -0.13 | -0.20% | 64.21 | 64.99 | 64.09 | 285,324 |
| Apr 22 2024 | 64.64 | 0.25 | 0.39% | 64.19 | 65.14 | 63.885 | 312,401 |
| Apr 19 2024 | 64.39 | 2.10 | 3.37% | 62.29 | 64.62 | 62.19 | 506,121 |
| Apr 18 2024 | 62.29 | 0.84 | 1.37% | 61.75 | 62.48 | 61.46 | 258,015 |
| Apr 17 2024 | 61.45 | 0.39 | 0.64% | 61.53 | 61.86 | 61.075 | 301,713 |
| Apr 16 2024 | 61.06 | -0.91 | -1.47% | 60.68 | 61.32 | 60.27 | 292,004 |
| Apr 15 2024 | 61.97 | -0.11 | -0.18% | 61.80 | 62.115 | 61.035 | 528,588 |
| Apr 12 2024 | 62.08 | -0.63 | -1.00% | 62.19 | 62.55 | 61.27 | 473,120 |
| Apr 11 2024 | 62.71 | -0.20 | -0.32% | 63.46 | 63.46 | 62.37 | 330,445 |
| Apr 10 2024 | 62.91 | -1.39 | -2.16% | 62.56 | 62.92 | 62.035 | 358,386 |
| Apr 09 2024 | 64.30 | 0.47 | 0.74% | 64.09 | 64.63 | 63.90 | 203,048 |
| Apr 08 2024 | 63.83 | 0.11 | 0.17% | 64.07 | 64.63 | 63.63 | 186,393 |
| Apr 05 2024 | 63.72 | -0.35 | -0.55% | 63.57 | 63.81 | 62.73 | 299,127 |
| Apr 04 2024 | 64.07 | 0.64 | 1.01% | 64.01 | 64.20 | 63.50 | 249,139 |
| Apr 03 2024 | 63.43 | -0.47 | -0.74% | 63.23 | 63.84 | 62.67 | 226,507 |
| Apr 02 2024 | 63.90 | 0.28 | 0.44% | 63.8725 | 64.025 | 63.44 | 280,169 |
| Apr 01 2024 | 63.62 | -0.91 | -1.41% | 64.64 | 64.81 | 63.38 | 201,096 |
| Mar 28 2024 | 64.53 | 1.07 | 1.69% | 63.46 | 64.68 | 63.44 | 282,950 |
| Mar 27 2024 | 63.46 | 1.63 | 2.64% | 62.29 | 63.46 | 62.29 | 445,322 |
| Mar 26 2024 | 61.83 | -0.67 | -1.07% | 62.78 | 62.78 | 61.51 | 240,328 |
| Mar 25 2024 | 62.50 | 0.09 | 0.14% | 62.67 | 63.0001 | 62.25 | 208,343 |
| Mar 22 2024 | 62.41 | -0.56 | -0.89% | 63.47 | 63.47 | 62.29 | 314,220 |
| Mar 21 2024 | 62.97 | 0.06 | 0.10% | 62.97 | 63.70 | 62.88 | 310,955 |
| Mar 20 2024 | 62.91 | 0.68 | 1.09% | 62.01 | 63.37 | 61.75 | 627,099 |
| Mar 19 2024 | 62.23 | 0.24 | 0.39% | 62.08 | 62.92 | 61.98 | 437,043 |
| Mar 18 2024 | 61.99 | 0.57 | 0.93% | 61.32 | 62.35 | 61.1319 | 466,341 |
| Mar 15 2024 | 61.42 | 0.03 | 0.05% | 60.57 | 61.695 | 60.57 | 689,990 |
| Mar 14 2024 | 61.39 | -0.85 | -1.37% | 61.96 | 62.13 | 60.68 | 347,835 |
| Mar 13 2024 | 62.24 | -0.84 | -1.33% | 63.03 | 63.45 | 62.21 | 368,827 |
| Mar 12 2024 | 63.08 | -0.06 | -0.10% | 62.79 | 63.36 | 62.30 | 352,942 |
| Mar 11 2024 | 63.14 | 0.01 | 0.02% | 63.06 | 63.50 | 62.50 | 381,444 |
| Mar 08 2024 | 63.13 | 0.45 | 0.72% | 63.01 | 63.64 | 62.85 | 298,221 |
| Mar 07 2024 | 62.68 | 0.77 | 1.24% | 62.54 | 62.88 | 62.25 | 308,958 |
| Mar 06 2024 | 61.91 | 0.44 | 0.72% | 62.00 | 62.50 | 61.73 | 438,229 |
| Mar 05 2024 | 61.47 | 0.84 | 1.39% | 61.33 | 62.66 | 61.15 | 378,880 |
| Mar 04 2024 | 60.63 | 1.15 | 1.93% | 59.40 | 60.67 | 59.335 | 319,875 |
| Mar 01 2024 | 59.48 | -0.12 | -0.20% | 59.60 | 59.79 | 58.50 | 465,742 |
| Feb 29 2024 | 59.60 | 0.15 | 0.25% | 59.99 | 60.435 | 59.39 | 542,424 |
| Feb 28 2024 | 59.45 | 0.45 | 0.76% | 59.00 | 59.79 | 58.64 | 495,876 |
| Feb 27 2024 | 59.00 | 0.67 | 1.15% | 58.79 | 59.37 | 58.38 | 459,741 |
| Feb 26 2024 | 58.33 | -1.01 | -1.70% | 59.17 | 59.17 | 57.96 | 639,734 |
| Feb 23 2024 | 59.34 | -1.32 | -2.18% | 60.64 | 61.00 | 59.33 | 643,078 |
| Feb 22 2024 | 60.66 | 0.27 | 0.45% | 58.76 | 60.83 | 57.74 | 1,124,520 |
| Feb 21 2024 | 60.39 | -0.16 | -0.26% | 60.49 | 60.98 | 59.825 | 773,707 |
| Feb 20 2024 | 60.55 | -0.19 | -0.31% | 60.37 | 61.63 | 60.33 | 726,811 |
| Feb 16 2024 | 60.74 | -0.64 | -1.04% | 61.22 | 61.40 | 60.64 | 847,203 |
| Feb 15 2024 | 61.38 | 1.56 | 2.61% | 60.18 | 61.89 | 60.18 | 495,114 |
| Feb 14 2024 | 59.82 | 0.66 | 1.12% | 59.43 | 60.19 | 58.73 | 430,972 |
| Feb 13 2024 | 59.16 | -3.29 | -5.27% | 62.03 | 62.06 | 58.84 | 746,065 |
| Feb 12 2024 | 62.45 | 1.60 | 2.63% | 61.04 | 62.99 | 60.995 | 683,176 |
| Feb 09 2024 | 60.85 | 0.59 | 0.98% | 60.25 | 60.91 | 59.6801 | 462,039 |
