Register for real-time alerts, custom portfolio, and market movers
5OGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 120.5297 | 0.76 | 0.64% | 120.5297 | 120.5297 | 120.5297 | 0 |
| May 30 2024 | 119.7682 | -0.76 | -0.63% | 119.7682 | 119.7682 | 119.7682 | 0 |
| May 29 2024 | 120.5252 | -1.21 | -0.99% | 120.5252 | 120.5252 | 120.5252 | 0 |
| May 28 2024 | 121.7326 | 0.09 | 0.07% | 121.7326 | 121.7326 | 121.7326 | 0 |
| May 27 2024 | 121.6437 | 0.30 | 0.25% | 121.6437 | 121.6437 | 121.6437 | 0 |
| May 24 2024 | 121.3435 | -1.32 | -1.07% | 121.3435 | 121.3435 | 121.3435 | 0 |
| May 23 2024 | 122.66 | -0.07 | -0.06% | 122.66 | 122.66 | 122.66 | 0 |
| May 22 2024 | 122.7297 | 0.18 | 0.15% | 122.7297 | 122.7297 | 122.7297 | 0 |
| May 21 2024 | 122.545 | -0.54 | -0.44% | 122.545 | 122.545 | 122.545 | 0 |
| May 20 2024 | 123.0819 | 0.48 | 0.40% | 123.0819 | 123.0819 | 123.0819 | 0 |
| May 17 2024 | 122.5969 | 0.59 | 0.48% | 122.5969 | 122.5969 | 122.5969 | 0 |
| May 16 2024 | 122.0089 | 0.00 | 0.00% | 122.0089 | 122.0089 | 122.0089 | 0 |
| May 15 2024 | 122.0089 | 1.26 | 1.04% | 122.0089 | 122.0089 | 122.0089 | 0 |
| May 14 2024 | 120.75 | 0.00 | 0.00% | 120.75 | 120.75 | 120.75 | 0 |
| May 13 2024 | 120.75 | 0.00 | 0.00% | 120.75 | 120.75 | 120.75 | 0 |
| May 10 2024 | 120.75 | 0.00 | 0.00% | 120.75 | 120.75 | 120.75 | 0 |
| May 09 2024 | 120.75 | -0.18 | -0.15% | 120.75 | 120.75 | 120.75 | 0 |
| May 08 2024 | 120.9348 | 0.74 | 0.61% | 120.9348 | 120.9348 | 120.9348 | 0 |
| May 07 2024 | 120.1988 | 0.61 | 0.51% | 120.1988 | 120.1988 | 120.1988 | 0 |
| May 06 2024 | 119.59 | 0.81 | 0.68% | 119.59 | 119.59 | 119.59 | 0 |
| May 03 2024 | 118.78 | -0.37 | -0.31% | 118.78 | 118.78 | 118.78 | 0 |
| May 02 2024 | 119.1529 | -0.61 | -0.51% | 119.1529 | 119.1529 | 119.1529 | 0 |
| Apr 30 2024 | 119.7678 | -0.03 | -0.03% | 119.7678 | 119.7678 | 119.7678 | 0 |
| Apr 29 2024 | 119.7994 | 0.61 | 0.51% | 119.7994 | 119.7994 | 119.7994 | 0 |
| Apr 26 2024 | 119.1935 | -0.61 | -0.51% | 119.1935 | 119.1935 | 119.1935 | 0 |
| Apr 25 2024 | 119.80 | 0.02 | 0.01% | 119.80 | 119.80 | 119.80 | 50 |
| Apr 24 2024 | 119.7821 | 0.44 | 0.37% | 119.7821 | 119.7821 | 119.7821 | 0 |
| Apr 23 2024 | 119.3416 | 0.58 | 0.49% | 119.3416 | 119.3416 | 119.3416 | 0 |
| Apr 22 2024 | 118.7642 | 1.09 | 0.93% | 118.7642 | 118.7642 | 118.7642 | 0 |
| Apr 19 2024 | 117.6725 | -0.28 | -0.24% | 117.6725 | 117.6725 | 117.6725 | 0 |
| Apr 18 2024 | 117.9516 | 0.09 | 0.08% | 117.9516 | 117.9516 | 117.9516 | 0 |
| Apr 17 2024 | 117.8589 | -0.24 | -0.20% | 117.8589 | 117.8589 | 117.8589 | 0 |
| Apr 16 2024 | 118.0969 | -1.30 | -1.09% | 118.0969 | 118.0969 | 118.0969 | 0 |
| Apr 15 2024 | 119.40 | -1.05 | -0.87% | 119.40 | 119.40 | 119.40 | 0 |
| Apr 12 2024 | 120.4457 | 0.55 | 0.46% | 120.4457 | 120.4457 | 120.4457 | 0 |
| Apr 11 2024 | 119.8992 | -0.17 | -0.14% | 119.8992 | 119.8992 | 119.8992 | 0 |
| Apr 10 2024 | 120.0672 | 0.48 | 0.40% | 120.0672 | 120.0672 | 120.0672 | 0 |
| Apr 09 2024 | 119.5894 | 0.12 | 0.10% | 119.5894 | 119.5894 | 119.5894 | 0 |
| Apr 08 2024 | 119.4674 | 0.64 | 0.54% | 119.4674 | 119.4674 | 119.4674 | 0 |
| Apr 05 2024 | 118.8308 | -1.21 | -1.00% | 118.8308 | 118.8308 | 118.8308 | 0 |
| Apr 04 2024 | 120.0362 | -0.46 | -0.38% | 120.0362 | 120.0362 | 120.0362 | 0 |
| Apr 03 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 0 |
| Apr 02 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 0 |
| Mar 28 2024 | 120.50 | 0.84 | 0.70% | 120.50 | 120.50 | 120.50 | 0 |
| Mar 27 2024 | 119.6573 | 0.32 | 0.27% | 119.6573 | 119.6573 | 119.6573 | 0 |
| Mar 26 2024 | 119.3345 | -0.21 | -0.17% | 119.3345 | 119.3345 | 119.3345 | 0 |
| Mar 25 2024 | 119.5417 | -0.26 | -0.22% | 119.5417 | 119.5417 | 119.5417 | 0 |
| Mar 22 2024 | 119.80 | 1.55 | 1.31% | 119.80 | 119.80 | 119.80 | 0 |
| Mar 21 2024 | 118.2546 | 0.00 | 0.00% | 118.2546 | 118.2546 | 118.2546 | 0 |
| Mar 20 2024 | 118.2546 | 0.15 | 0.12% | 118.2546 | 118.2546 | 118.2546 | 0 |
| Mar 19 2024 | 118.1076 | 0.70 | 0.60% | 118.1076 | 118.1076 | 118.1076 | 0 |
| Mar 18 2024 | 117.4075 | -0.16 | -0.13% | 117.4075 | 117.4075 | 117.4075 | 0 |
| Mar 15 2024 | 117.5636 | -0.27 | -0.23% | 117.5636 | 117.5636 | 117.5636 | 0 |
| Mar 14 2024 | 117.8288 | 0.52 | 0.44% | 117.8288 | 117.8288 | 117.8288 | 0 |
| Mar 13 2024 | 117.3103 | 0.31 | 0.26% | 117.3103 | 117.3103 | 117.3103 | 0 |
| Mar 12 2024 | 117.0015 | 0.58 | 0.50% | 117.0015 | 117.0015 | 117.0015 | 0 |
| Mar 11 2024 | 116.4198 | -0.47 | -0.40% | 116.4198 | 116.4198 | 116.4198 | 0 |
| Mar 08 2024 | 116.8883 | 1.06 | 0.92% | 116.8883 | 116.8883 | 116.8883 | 0 |
| Mar 07 2024 | 115.8251 | 0.26 | 0.22% | 115.8251 | 115.8251 | 115.8251 | 0 |
| Mar 06 2024 | 115.5695 | -0.16 | -0.14% | 115.5695 | 115.5695 | 115.5695 | 0 |
| Mar 05 2024 | 115.7334 | -0.19 | -0.17% | 115.7334 | 115.7334 | 115.7334 | 0 |
