Register for real-time alerts, custom portfolio, and market movers
OGGGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 3.95 | -0.150 | -3.61% | 4.08 | 4.11 | 3.93 | 18,344.00 |
| Jun 07 2024 | 4.09 | -0.210 | -4.97% | 4.31 | 4.43 | 3.98 | 24,355.00 |
| Jun 06 2024 | 4.31 | -0.020 | -0.40% | 4.33 | 4.35 | 4.22 | 9,559.00 |
| Jun 05 2024 | 4.33 | -0.010 | -0.12% | 4.11 | 4.33 | 1.51 | 9,872.00 |
| Jun 04 2024 | 4.33 | 0.220 | 5.45% | 4.11 | 4.44 | 4.07 | 9,355.00 |
| Jun 03 2024 | 4.11 | -0.020 | -0.57% | 4.15 | 4.25 | 4.10 | 9,101.00 |
| Jun 02 2024 | 4.13 | -0.050 | -1.08% | 4.15 | 4.19 | 4.11 | 10,430.00 |
| Jun 01 2024 | 4.18 | 0.010 | 0.17% | 4.18 | 4.23 | 4.13 | 4,039.00 |
| May 31 2024 | 4.17 | 0.040 | 0.88% | 4.13 | 4.32 | 4.07 | 8,350.00 |
| May 30 2024 | 4.13 | -0.230 | -5.22% | 4.35 | 4.40 | 4.07 | 49,859.00 |
| May 29 2024 | 4.36 | 0.160 | 3.92% | 4.19 | 4.88 | 4.09 | 102,309.00 |
| May 28 2024 | 4.20 | 0.170 | 4.12% | 4.04 | 4.24 | 3.95 | 12,641.00 |
| May 27 2024 | 4.03 | 0.060 | 1.41% | 4.19 | 4.20 | 1.54 | 3,773.00 |
| May 26 2024 | 3.97 | -0.180 | -4.25% | 4.15 | 4.28 | 3.93 | 17,135.00 |
| May 25 2024 | 4.15 | 0.230 | 5.99% | 3.92 | 4.23 | 3.92 | 7,083.00 |
| May 24 2024 | 3.92 | -0.010 | -0.22% | 3.92 | 3.99 | 3.86 | 4,903.00 |
| May 23 2024 | 3.92 | -0.120 | -2.97% | 4.06 | 4.07 | 3.83 | 3,074.00 |
| May 22 2024 | 4.04 | -0.010 | -0.32% | 4.05 | 4.09 | 3.96 | 3,174.00 |
| May 21 2024 | 4.06 | -0.080 | -1.94% | 4.14 | 4.17 | 4.02 | 1,585.00 |
| May 20 2024 | 4.14 | 0.210 | 5.37% | 4.19 | 4.21 | 1.54 | 5,600.00 |
| May 19 2024 | 3.93 | -0.140 | -3.50% | 4.06 | 4.11 | 3.89 | 6,611.00 |
| May 18 2024 | 4.07 | 0.020 | 0.40% | 4.06 | 4.08 | 3.98 | 3,270.00 |
| May 17 2024 | 4.05 | 0.120 | 3.18% | 3.93 | 4.06 | 3.92 | 2,061.00 |
| May 16 2024 | 3.93 | 0.00 | -0.05% | 3.93 | 3.99 | 3.76 | 3,295.00 |
| May 15 2024 | 3.93 | 0.140 | 3.61% | 3.79 | 3.97 | 3.76 | 2,364.00 |
| May 14 2024 | 3.79 | -0.260 | -6.47% | 4.06 | 4.09 | 3.75 | 10,428.00 |
| May 13 2024 | 4.06 | -0.090 | -2.21% | 4.19 | 4.20 | 1.72 | 10,455.00 |
| May 12 2024 | 4.15 | -0.030 | -0.65% | 4.20 | 4.33 | 4.11 | 7,202.00 |
| May 11 2024 | 4.17 | -0.100 | -2.35% | 4.32 | 4.47 | 4.08 | 26,249.00 |
| May 10 2024 | 4.27 | 0.060 | 1.41% | 4.22 | 4.38 | 4.05 | 20,896.00 |
| May 09 2024 | 4.22 | 0.080 | 1.96% | 4.18 | 4.28 | 4.01 | 7,390.00 |
| May 08 2024 | 4.13 | -0.080 | -1.94% | 4.19 | 4.20 | 4.02 | 4,508.00 |
| May 07 2024 | 4.22 | 0.050 | 1.18% | 4.17 | 4.32 | 4.13 | 4,736.00 |
| May 06 2024 | 4.17 | -0.030 | -0.79% | 4.38 | 4.58 | 4.15 | 3,761.00 |
| May 05 2024 | 4.20 | -0.030 | -0.75% | 4.25 | 4.26 | 4.15 | 1,270.00 |
| May 04 2024 | 4.23 | -0.090 | -2.13% | 4.32 | 4.34 | 4.18 | 3,153.00 |
| May 03 2024 | 4.32 | 0.200 | 4.97% | 4.12 | 4.35 | 4.08 | 3,245.00 |
| May 02 2024 | 4.12 | 0.050 | 1.29% | 4.07 | 4.16 | 3.91 | 7,700.00 |
| May 01 2024 | 4.07 | 0.050 | 1.33% | 4.00 | 4.10 | 3.76 | 4,716.00 |
| Apr 30 2024 | 4.01 | -0.180 | -4.27% | 4.19 | 4.25 | 3.81 | 8,339.00 |
| Apr 29 2024 | 4.19 | 0.030 | 0.74% | 4.38 | 4.58 | 1.78 | 8,374.00 |
| Apr 28 2024 | 4.16 | -0.090 | -2.06% | 4.25 | 4.42 | 4.15 | 2,570.00 |
| Apr 27 2024 | 4.25 | -0.150 | -3.40% | 4.40 | 4.43 | 4.17 | 10,792.00 |
| Apr 26 2024 | 4.40 | -0.100 | -2.21% | 4.50 | 4.50 | 4.33 | 4,813.00 |
| Apr 25 2024 | 4.50 | -0.010 | -0.11% | 4.51 | 4.62 | 4.40 | 25,833.00 |
| Apr 24 2024 | 4.50 | -0.140 | -2.95% | 4.65 | 4.76 | 4.47 | 5,356.00 |
| Apr 23 2024 | 4.64 | -0.020 | -0.39% | 4.65 | 4.79 | 4.61 | 3,491.00 |
| Apr 22 2024 | 4.66 | 0.050 | 1.12% | 4.38 | 4.76 | 1.79 | 2,368.00 |
| Apr 21 2024 | 4.61 | -0.060 | -1.33% | 4.66 | 4.69 | 4.51 | 7,644.00 |
| Apr 20 2024 | 4.67 | 0.190 | 4.14% | 4.46 | 4.67 | 4.39 | 11,637.00 |
| Apr 19 2024 | 4.48 | 0.100 | 2.17% | 4.38 | 4.58 | 4.24 | 4,592.00 |
| Apr 18 2024 | 4.39 | 0.030 | 0.58% | 4.37 | 4.47 | 4.32 | 2,851.00 |
| Apr 17 2024 | 4.36 | -0.100 | -2.28% | 4.53 | 4.75 | 4.24 | 16,364.00 |
| Apr 16 2024 | 4.46 | 0.290 | 6.82% | 4.18 | 4.77 | 4.02 | 30,620.00 |
| Apr 15 2024 | 4.18 | -0.230 | -5.18% | 5.56 | 5.89 | 4.13 | 11,552.00 |
| Apr 14 2024 | 4.41 | 0.190 | 4.50% | 4.16 | 4.44 | 3.95 | 36,028.00 |
| Apr 13 2024 | 4.22 | -0.490 | -10.42% | 4.73 | 5.10 | 3.87 | 27,879.00 |
| Apr 12 2024 | 4.71 | -0.910 | -16.18% | 5.58 | 5.69 | 4.53 | 16,706.00 |
| Apr 11 2024 | 5.62 | -0.010 | -0.18% | 5.64 | 5.67 | 5.44 | 17,686.00 |
| Apr 10 2024 | 5.63 | 0.070 | 1.18% | 5.56 | 5.94 | 5.47 | 32,264.00 |
| Apr 09 2024 | 5.56 | -0.090 | -1.51% | 5.68 | 5.74 | 5.46 | 10,421.00 |
| Apr 08 2024 | 5.65 | 0.010 | 0.21% | 5.33 | 5.83 | 5.21 | 21,956.00 |
| Apr 07 2024 | 5.64 | 0.160 | 2.98% | 5.46 | 5.64 | 5.41 | 8,940.00 |
| Apr 06 2024 | 5.47 | 0.020 | 0.43% | 5.43 | 5.71 | 5.43 | 25,308.00 |
| Apr 05 2024 | 5.45 | 0.120 | 2.29% | 5.33 | 5.83 | 5.21 | 31,141.00 |
| Apr 04 2024 | 5.33 | 0.010 | 0.20% | 5.28 | 5.93 | 5.24 | 76,507.00 |
| Apr 03 2024 | 5.32 | 0.280 | 5.61% | 5.04 | 5.43 | 4.88 | 51,621.00 |
| Apr 02 2024 | 5.03 | -0.360 | -6.71% | 5.39 | 5.39 | 4.89 | 36,289.00 |
| Apr 01 2024 | 5.40 | -0.150 | -2.65% | 5.21 | 5.44 | 5.17 | 13,354.00 |
| Mar 31 2024 | 5.54 | 0.090 | 1.64% | 5.45 | 5.56 | 5.44 | 26,263.00 |
| Mar 30 2024 | 5.45 | -0.010 | -0.18% | 5.48 | 5.53 | 5.42 | 8,049.00 |
| Mar 29 2024 | 5.46 | -0.130 | -2.35% | 5.60 | 5.60 | 5.39 | 10,351.00 |
| Mar 28 2024 | 5.59 | 0.250 | 4.60% | 5.37 | 5.62 | 5.30 | 16,211.00 |
| Mar 27 2024 | 5.35 | -0.140 | -2.47% | 5.50 | 5.65 | 5.34 | 19,633.00 |
| Mar 26 2024 | 5.48 | 0.120 | 2.24% | 5.36 | 5.54 | 5.32 | 8,641.00 |
| Mar 25 2024 | 5.36 | 0.090 | 1.63% | 5.21 | 5.41 | 5.17 | 39,139.00 |
| Mar 24 2024 | 5.28 | 0.100 | 2.01% | 5.19 | 5.29 | 5.13 | 4,368.00 |
| Mar 23 2024 | 5.17 | 0.100 | 2.06% | 5.07 | 5.31 | 5.07 | 18,126.00 |
| Mar 22 2024 | 5.07 | 0.110 | 2.29% | 4.98 | 5.15 | 4.91 | 28,400.00 |
| Mar 21 2024 | 4.96 | 0.050 | 1.00% | 4.90 | 5.07 | 4.81 | 12,722.00 |
| Mar 20 2024 | 4.91 | 0.350 | 7.78% | 4.56 | 4.96 | 4.52 | 28,196.00 |
| Mar 19 2024 | 4.55 | -0.570 | -11.20% | 5.12 | 5.16 | 4.46 | 23,157.00 |
| Mar 18 2024 | 5.13 | -0.060 | -1.06% | 5.21 | 5.43 | 2.00 | 18,085.00 |
| Mar 17 2024 | 5.18 | -0.020 | -0.43% | 5.21 | 5.35 | 4.86 | 15,834.00 |
| Mar 16 2024 | 5.20 | -0.590 | -10.18% | 5.79 | 5.85 | 5.09 | 15,168.00 |
| Mar 15 2024 | 5.79 | 0.280 | 5.00% | 5.55 | 7.15 | 5.44 | 89,800.00 |
| Mar 14 2024 | 5.52 | -0.060 | -1.09% | 5.55 | 5.65 | 5.30 | 9,326.00 |
| Mar 13 2024 | 5.58 | 0.100 | 1.77% | 5.46 | 5.77 | 5.37 | 33,619.00 |
| Mar 12 2024 | 5.48 | 0.050 | 0.98% | 5.45 | 5.48 | 5.21 | 19,887.00 |
| Mar 11 2024 | 5.43 | 0.200 | 3.89% | 5.04 | 5.84 | 4.96 | 82,541.00 |
| Mar 10 2024 | 5.23 | -0.200 | -3.67% | 5.43 | 5.46 | 5.13 | 9,907.00 |
| Mar 09 2024 | 5.43 | -0.180 | -3.25% | 5.65 | 5.65 | 5.37 | 11,880.00 |
