Stock history for OGDC (OGDC)

DateOpenHighLowCloseChangeVolume
2024-03-28   122.80123.70121.85122.81up 0.014,201,030
2024-03-27   123.21123.73122.21122.67down -0.544,512,518
2024-03-26   121.60124.39121.16122.39up 0.7920,903,604
2024-03-25   121.90124.78120.70121.41down -0.4916,003,292
2024-03-22   119.80119.85117.26117.99down -1.813,524,802
2024-03-21   122.03123.00119.20120.16down -1.874,601,392
2024-03-20   123.12124.85121.11122.11down -1.015,328,271
2024-03-19   123.00124.99122.03123.07up 0.074,296,717
2024-03-18   124.05125.40122.71123.33down -0.723,153,698
2024-03-15   128.15128.97123.00123.69down -4.468,016,182
2024-03-14   122.52127.50122.52126.80up 4.283,554,520
2024-03-13   124.65125.00120.51121.54down -3.114,044,182
2024-03-12   128.05128.49123.00123.59down -4.464,054,404
2024-03-11   130.00130.35127.50127.87down -2.134,226,173
2024-03-08   130.00130.80128.50129.11down -0.896,231,759
DateOpenHighLowCloseChangeVolume
2024-03-07   128.00131.90127.85131.35up 3.359,797,618
2024-03-06   127.11131.65127.11128.64up 1.5311,204,196
2024-03-05   133.49133.49127.25127.98down -5.5110,469,000
2024-03-04   125.00132.58124.30132.17up 7.1720,945,917
2024-03-01   125.34125.79122.99123.33down -2.014,787,226
2024-02-29   123.25127.86123.25125.12up 1.8710,849,918
2024-02-28   120.00124.71120.00123.17up 3.176,716,014
2024-02-27   125.44125.55120.25121.07down -4.3710,000,500
2024-02-26   125.89129.75124.01125.01down -0.8814,939,405
2024-02-23   116.00125.44116.00125.21up 9.2116,618,638
2024-02-22   117.50118.40115.51116.69down -0.815,780,199
2024-02-21   116.99118.44114.50117.20up 0.216,512,111
2024-02-20   116.51118.74112.10113.01down -3.5010,492,785
2024-02-19   104.50116.02104.50115.53up 11.0312,158,845
2024-02-16   112.80116.20105.72107.93down -4.8720,693,864
DateOpenHighLowCloseChangeVolume
2024-02-15   123.50123.90113.15114.11down -9.3912,066,082
2024-02-14   125.52128.00117.00122.01down -3.5132,231,367
2024-02-13   124.14126.49124.14124.18up 0.0414,952,555
2024-02-12   140.00141.00134.20134.20down -5.8014,939,483
2024-02-09   146.00148.30139.37145.08down -0.9218,933,926
2024-02-07   156.00157.40150.10150.67down -5.3324,951,384
2024-02-06   150.15158.59150.15155.57up 5.4223,123,662
2024-02-02   145.10149.50141.30147.60up 2.5013,579,691
2024-02-01   135.89145.10134.70144.26up 8.3716,985,527
2024-01-31   135.90138.50134.65135.28down -0.626,014,807
2024-01-30   137.97140.00130.05134.28down -3.6917,143,209
2024-01-29   140.50140.79136.50137.61down -2.897,102,542
2024-01-26   135.01143.20133.88141.37up 6.3631,070,396
2024-01-25   143.88148.85134.93135.31down -8.5749,679,574
2024-01-24   136.00146.74134.80145.87up 9.8733,646,470
DateOpenHighLowCloseChangeVolume
2024-01-23   134.94138.90127.20136.50up 1.5652,947,125
2024-01-22   124.50133.53124.50133.53up 9.0316,631,096
2024-01-19   124.90125.98123.20124.21down -0.692,989,138
2024-01-18   125.90125.90122.50124.21down -1.696,663,481
2024-01-17   125.00128.52123.55126.39up 1.3910,097,639
2024-01-16   129.23129.87126.01126.42down -2.819,848,693
2024-01-15   128.60133.80128.51130.29up 1.6918,594,025
2024-01-12   128.50129.50125.90127.53down -0.9716,501,298
2024-01-11   123.50128.45122.90127.06up 3.5611,335,960
2024-01-10   122.75126.70122.00122.67down -0.0818,027,804
2024-01-09   124.44125.00121.81122.51down -1.934,622,420
2024-01-08   125.21125.80123.05123.38down -1.832,819,259
2024-01-05   125.60127.35121.00125.04down -0.567,662,088
2024-01-04   128.00128.40123.95125.61down -2.397,826,527

More...

Data source: daily downloads from PSX's website.