Cogent Communications Group Inc (OGM1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 72 | 1.5 | 2.13 | 72 | 72 | 72 | 1 |
| 1737581220 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1737494820 | 70.5 | -0.5 | -0.70 | 70.5 | 70.5 | 70.5 | 84 |
| 1737408420 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737149220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737062820 | 71 | 0.5 | 0.71 | 71 | 71 | 71 | 30 |
| 1736976420 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 1 |
| 1736890020 | 69.5 | -1 | -1.42 | 69.5 | 69.5 | 69.5 | 15 |
| 1736803620 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 20 |
| 1736544420 | 70.5 | 0.5 | 0.71 | 71 | 71 | 70.5 | 213 |
| 1736458020 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736371620 | 70 | -3 | -4.11 | 70 | 70 | 70 | 1 |
| 1736285220 | 73 | -3.5 | -4.58 | 73 | 73 | 73 | 1 |
| 1736198820 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1735939620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1735853220 | 76.5 | 2.5 | 3.38 | 76 | 76.5 | 76 | 35 |
| 1735594020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1735334820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1734989220 | 74 | 2.5 | 3.50 | 75 | 75 | 74 | 24 |
| 1734730020 | 71.5 | 0.5 | 0.70 | 71.5 | 71.5 | 71.5 | 106 |
| 1734643620 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1734557220 | 71 | -1 | -1.39 | 71 | 71 | 71 | 106 |
| 1734470820 | 72 | -1 | -1.37 | 72 | 72 | 72 | 1 |
| 1734384420 | 73 | 2 | 2.82 | 74 | 74 | 73 | 104 |
| 1734125220 | 71 | -3.5 | -4.70 | 71.5 | 71.5 | 71 | 286 |
| 1734038820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733952420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733866020 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1733779620 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 74.5 | 1 |
| 1733520420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1733434020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1733347620 | 75.5 | -3 | -3.82 | 76.5 | 76.5 | 75.5 | 147 |
| 1733261220 | 78.5 | 0.5 | 0.64 | 78.5 | 78.5 | 78.5 | 20 |
| 1733174820 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1732915620 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1732829220 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1732742820 | 78 | -0.5 | -0.64 | 79 | 79 | 78 | 120 |
| 1732656420 | 78.5 | -0.5 | -0.63 | 78.5 | 78.5 | 78.5 | 59 |
| 1732570020 | 79 | 0 | 0.00 | 79 | 80.5 | 79 | 128 |
| 1732310820 | 79 | -1.5 | -1.86 | 79 | 79 | 79 | 100 |
| 1732224420 | 80.5 | 3.5 | 4.55 | 76.5 | 80.5 | 76 | 409 |
| 1732138020 | 77 | 2.5 | 3.36 | 77 | 77 | 77 | 26 |
| 1732051620 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1731965220 | 74.5 | 0.5 | 0.68 | 74.5 | 74.5 | 74.5 | 1 |
| 1731705960 | 74 | -1.5 | -1.99 | 73 | 74 | 73 | 16 |
| 1731619560 | 75.5 | 0.5 | 0.67 | 76 | 76 | 75.5 | 203 |
| 1731533220 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1731446820 | 75 | -1.5 | -1.96 | 75 | 75 | 75 | 1 |
| 1731360420 | 76.5 | -2.5 | -3.16 | 78 | 78 | 76.5 | 525 |
| 1731101220 | 79 | 0.5 | 0.64 | 79 | 79 | 79 | 146 |
| 1731014760 | 78.5 | 1.5 | 1.95 | 79.5 | 79.5 | 78.5 | 96 |
| 1730928360 | 77 | 2 | 2.67 | 77 | 77 | 77 | 100 |
| 1730841960 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730755560 | 75 | 0.5 | 0.67 | 75 | 75 | 75 | 277 |
| 1730496360 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 74.5 | 4 |
| 1730409960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1730323560 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 13 |
| 1730237160 | 75.5 | 0 | 0.00 | 75 | 75.5 | 75 | 185 |
| 1730147160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1729887960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1729801560 | 75.5 | -1 | -1.31 | 75.5 | 75.5 | 75.5 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
