Register for real-time alerts, custom portfolio, and market movers
OGGGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 2.86 | -0.100 | -3.35% | 2.95 | 3.01 | 2.83 | 4,063.00 |
| Jul 22 2024 | 2.95 | -0.140 | -4.58% | 2.97 | 3.06 | 2.92 | 2,686.00 |
| Jul 21 2024 | 3.10 | -0.020 | -0.64% | 3.05 | 3.13 | 2.97 | 5,351.00 |
| Jul 20 2024 | 3.12 | 0.060 | 1.81% | 3.06 | 3.12 | 3.04 | 2,222.00 |
| Jul 19 2024 | 3.06 | 0.090 | 3.05% | 2.97 | 3.14 | 2.90 | 9,532.00 |
| Jul 18 2024 | 2.97 | -0.120 | -3.79% | 3.09 | 3.23 | 2.93 | 44,454.00 |
| Jul 17 2024 | 3.09 | 0.00 | 0.01% | 3.08 | 3.16 | 3.04 | 3,219.00 |
| Jul 16 2024 | 3.09 | -0.010 | -0.18% | 3.10 | 3.12 | 2.94 | 4,858.00 |
| Jul 15 2024 | 3.09 | 0.150 | 5.24% | 2.79 | 3.10 | 2.77 | 8,779.00 |
| Jul 14 2024 | 2.94 | 0.120 | 4.43% | 2.82 | 2.95 | 2.77 | 2,672.00 |
| Jul 13 2024 | 2.81 | 0.010 | 0.20% | 2.80 | 2.83 | 2.74 | 4,214.00 |
| Jul 12 2024 | 2.81 | 0.070 | 2.53% | 2.74 | 2.81 | 2.66 | 5,483.00 |
| Jul 11 2024 | 2.74 | -0.060 | -2.18% | 2.79 | 2.90 | 2.73 | 15,725.00 |
| Jul 10 2024 | 2.80 | 0.090 | 3.47% | 2.70 | 2.80 | 2.69 | 3,653.00 |
| Jul 09 2024 | 2.71 | 0.080 | 3.00% | 2.63 | 2.73 | 2.62 | 7,583.00 |
| Jul 08 2024 | 2.63 | 0.120 | 4.77% | 2.95 | 3.00 | 2.52 | 45,405.00 |
| Jul 07 2024 | 2.51 | -0.200 | -7.54% | 2.73 | 2.76 | 2.50 | 4,845.00 |
| Jul 06 2024 | 2.71 | -0.020 | -0.68% | 2.72 | 2.80 | 2.50 | 14,536.00 |
| Jul 05 2024 | 2.73 | 0.250 | 10.11% | 2.47 | 2.88 | 2.20 | 38,850.00 |
| Jul 04 2024 | 2.48 | -0.380 | -13.20% | 2.86 | 2.86 | 2.47 | 6,901.00 |
| Jul 03 2024 | 2.86 | -0.040 | -1.41% | 2.90 | 2.98 | 2.83 | 11,200.00 |
| Jul 02 2024 | 2.90 | -0.050 | -1.64% | 2.95 | 3.00 | 2.89 | 4,172.00 |
| Jul 01 2024 | 2.95 | -0.060 | -1.99% | 3.00 | 3.17 | 1.21 | 13,454.00 |
| Jun 30 2024 | 3.01 | 0.090 | 3.12% | 2.91 | 3.01 | 2.82 | 2,976.00 |
| Jun 29 2024 | 2.91 | -0.070 | -2.40% | 2.99 | 3.06 | 2.91 | 3,186.00 |
| Jun 28 2024 | 2.99 | -0.030 | -0.88% | 3.01 | 3.20 | 2.96 | 9,795.00 |
| Jun 27 2024 | 3.01 | 0.040 | 1.24% | 2.97 | 3.02 | 2.90 | 6,236.00 |
| Jun 26 2024 | 2.98 | -0.030 | -1.15% | 3.00 | 3.17 | 2.92 | 11,016.00 |
| Jun 25 2024 | 3.01 | 0.110 | 3.91% | 2.89 | 3.02 | 2.88 | 4,097.00 |
| Jun 24 2024 | 2.90 | 0.020 | 0.86% | 2.88 | 2.90 | 2.69 | 3,890.00 |
| Jun 23 2024 | 2.87 | -0.150 | -4.99% | 3.02 | 3.07 | 2.87 | 2,145.00 |
| Jun 22 2024 | 3.02 | 0.020 | 0.65% | 3.01 | 3.03 | 2.96 | 2,624.00 |
| Jun 21 2024 | 3.00 | -0.050 | -1.51% | 3.06 | 3.12 | 2.98 | 2,212.00 |
| Jun 20 2024 | 3.05 | 0.040 | 1.44% | 3.00 | 3.17 | 3.00 | 2,896.00 |
| Jun 19 2024 | 3.01 | -0.050 | -1.59% | 3.06 | 3.13 | 2.96 | 1,661.00 |
| Jun 18 2024 | 3.05 | -0.210 | -6.52% | 3.22 | 3.25 | 2.86 | 12,372.00 |
| Jun 17 2024 | 3.27 | -0.440 | -11.80% | 4.11 | 4.17 | 3.17 | 11,832.00 |
| Jun 16 2024 | 3.71 | -0.040 | -1.06% | 3.74 | 3.77 | 3.67 | 3,241.00 |
| Jun 15 2024 | 3.75 | -0.180 | -4.54% | 3.92 | 3.93 | 3.67 | 17,945.00 |
| Jun 14 2024 | 3.92 | 0.130 | 3.30% | 3.80 | 4.01 | 3.77 | 19,408.00 |
| Jun 13 2024 | 3.80 | -0.150 | -3.91% | 3.95 | 3.98 | 3.76 | 5,609.00 |
| Jun 12 2024 | 3.95 | 0.100 | 2.68% | 3.85 | 4.03 | 3.82 | 8,312.00 |
| Jun 11 2024 | 3.85 | -0.150 | -3.77% | 4.00 | 4.03 | 3.79 | 9,085.00 |
| Jun 10 2024 | 4.00 | -0.030 | -0.72% | 4.11 | 4.18 | 3.92 | 18,038.00 |
| Jun 09 2024 | 4.03 | 0.080 | 2.09% | 3.95 | 4.05 | 3.92 | 7,768.00 |
| 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 |
