2m 2m 2m 2m 2m 2m 2m
Origin Unsp ADR (OGFGY)
OTC
$8.60+$0.23 (+2.69%)
Price as of Oct 23, 2026- N/AMarket Cap
- 14.10%1-Year Change
- Utilities - DiversifiedIndustry
Origin Unsp ADR (OGFGY)
$8.60+$0.23 (+2.69%)
- 1 Month+6.57%Low Price$7.50High Price$8.60
- 3 Months+21.49%Low Price$7.17High Price$8.43
- 1 Year+14.10%Low Price$6.89High Price$9.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 8.57 | 8.60 | 8.43 | 8.60 | +2.69% | 1,185 |
10/22/2026 | 8.38 | 8.38 | 8.38 | 8.38 | -1.30% | 251 |
10/21/2026 | 8.57 | 8.59 | 8.48 | 8.49 | +1.93% | 981 |
10/20/2026 | 8.46 | 8.50 | 8.24 | 8.33 | -0.42% | 1,536 |
10/19/2026 | 8.36 | 8.36 | 8.36 | 8.36 | +0.24% | 3,504 |
10/16/2026 | 8.32 | 8.34 | 8.32 | 8.34 | -0.48% | 1,042 |
10/15/2026 | 8.23 | 8.38 | 8.07 | 8.38 | +2.07% | 1,614 |
10/14/2026 | 8.18 | 8.22 | 8.04 | 8.21 | +1.86% | 2,053 |
10/13/2026 | 8.04 | 8.06 | 8.04 | 8.06 | +3.13% | 1,908 |
10/12/2026 | 7.82 | 7.82 | 7.64 | 7.82 | -2.10% | 970 |
10/09/2026 | 7.93 | 7.99 | 7.93 | 7.98 | +2.60% | 1,475 |
10/08/2026 | 7.82 | 7.86 | 7.68 | 7.78 | +1.43% | 2,002 |
10/07/2026 | 7.70 | 7.73 | 7.61 | 7.67 | -0.13% | 2,865 |
10/06/2026 | 7.75 | 7.78 | 7.68 | 7.68 | +1.32% | 1,660 |
10/05/2026 | 7.55 | 7.65 | 7.55 | 7.58 | +1.07% | 3,662 |
10/02/2026 | 7.54 | 7.70 | 7.50 | 7.50 | -1.28% | 3,572 |
10/01/2026 | 7.47 | 7.60 | 7.30 | 7.60 | +0.76% | 3,878 |
09/30/2026 | 7.64 | 7.73 | 7.54 | 7.54 | -0.66% | 4,171 |
09/29/2026 | 7.55 | 7.70 | 7.55 | 7.59 | -0.78% | 3,286 |
09/28/2026 | 7.77 | 7.91 | 7.65 | 7.65 | -1.92% | 4,010 |
09/25/2026 | 7.62 | 7.80 | 7.62 | 7.80 | 0.00% | 5,016 |
09/24/2026 | 7.78 | 7.81 | 7.64 | 7.80 | -3.35% | 2,745 |
09/23/2026 | 8.04 | 8.07 | 7.91 | 8.07 | -1.82% | 2,038 |
09/22/2026 | 8.19 | 8.22 | 8.19 | 8.22 | -0.72% | 1,384 |
09/21/2026 | 8.28 | 8.37 | 8.28 | 8.28 | -2.01% | 1,409 |
09/18/2026 | 8.42 | 8.46 | 8.17 | 8.45 | -0.24% | 2,259 |
09/17/2026 | 8.29 | 8.47 | 8.28 | 8.47 | +3.93% | 3,682 |
09/16/2026 | 8.36 | 8.36 | 8.15 | 8.15 | -4.12% | 764 |
09/15/2026 | 8.29 | 8.50 | 8.29 | 8.50 | +0.59% | 1,168 |
09/14/2026 | 8.45 | 8.45 | 8.28 | 8.45 | +2.30% | 4,710 |
09/11/2026 | 8.40 | 8.40 | 8.26 | 8.26 | -1.78% | 2,187 |
09/10/2026 | 8.41 | 8.44 | 8.23 | 8.41 | +0.24% | 1,557 |
09/09/2026 | 8.39 | 8.39 | 8.19 | 8.39 | +1.21% | 2,268 |
09/08/2026 | 8.29 | 8.29 | 8.25 | 8.29 | -1.66% | 1,091 |
09/04/2026 | 8.25 | 8.43 | 8.20 | 8.43 | +0.87% | 3,365 |
09/03/2026 | 8.39 | 8.40 | 8.25 | 8.36 | +2.59% | 2,757 |
09/03/2026 |
$0.21 Dividend | |||||
09/02/2026 | 8.15 | 8.15 | 8.15 | 8.15 | +3.15% | 863 |
09/01/2026 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | 345 |
08/31/2026 | 8.10 | 8.10 | 8.10 | 8.10 | -3.09% | 512 |
08/28/2026 | 8.36 | 8.36 | 8.36 | 8.36 | +4.77% | 431 |
08/27/2026 | 8.18 | 8.18 | 7.98 | 7.98 | -4.88% | 1,329 |
08/26/2026 | 8.39 | 8.39 | 8.39 | 8.39 | +0.58% | 258 |
08/25/2026 | 8.16 | 8.34 | 8.07 | 8.34 | -0.12% | 1,487 |
08/24/2026 | 8.16 | 8.35 | 8.16 | 8.35 | +1.30% | 499 |
08/21/2026 | 8.24 | 8.24 | 8.24 | 8.24 | -1.74% | 330 |
08/20/2026 | 8.23 | 8.39 | 8.23 | 8.39 | +1.71% | 1,623 |
08/19/2026 | 8.39 | 8.39 | 8.24 | 8.24 | -0.35% | 773 |
08/18/2026 | 8.27 | 8.27 | 8.27 | 8.27 | -1.91% | 342 |
08/17/2026 | 8.24 | 8.43 | 8.15 | 8.43 | 0.00% | 986 |
08/14/2026 | 8.43 | 8.43 | 8.19 | 8.43 | +4.09% | 1,344 |
08/13/2026 | 8.10 | 8.10 | 7.92 | 8.10 | +8.20% | 2,015 |
08/12/2026 | 7.49 | 7.49 | 7.49 | 7.49 | -1.79% | 619 |
08/11/2026 | 7.48 | 7.62 | 7.33 | 7.62 | +0.90% | 1,374 |
08/10/2026 | 7.38 | 7.56 | 7.20 | 7.56 | +2.31% | 4,072 |
08/07/2026 | 7.40 | 7.46 | 7.39 | 7.39 | -0.25% | 1,852 |
08/06/2026 | 7.45 | 7.48 | 7.40 | 7.40 | +0.90% | 3,138 |
08/05/2026 | 7.34 | 7.34 | 7.34 | 7.34 | -1.81% | 293 |
08/04/2026 | 7.48 | 7.48 | 7.47 | 7.47 | -0.33% | 2,227 |
08/03/2026 | 7.36 | 7.52 | 7.36 | 7.50 | +3.08% | 2,635 |
07/31/2026 | 7.25 | 7.27 | 7.22 | 7.27 | +1.29% | 2,897 |
07/30/2026 | 7.18 | 7.18 | 7.18 | 7.18 | -1.54% | 1,537 |
07/29/2026 | 7.15 | 7.29 | 7.15 | 7.29 | 0.00% | 1,494 |
07/28/2026 | 7.15 | 7.29 | 7.02 | 7.29 | +1.70% | 4,252 |
07/27/2026 | 7.29 | 7.29 | 7.17 | 7.17 | +1.45% | 3,031 |
07/24/2026 | 7.19 | 7.19 | 7.07 | 7.07 | -0.14% | 4,933 |
07/23/2026 | 7.11 | 7.20 | 7.05 | 7.08 | -2.42% | 4,698 |
07/22/2026 | 7.08 | 7.25 | 7.08 | 7.25 | -0.07% | 1,000 |
07/21/2026 | 7.26 | 7.27 | 7.26 | 7.26 | +2.27% | 3,154 |
07/20/2026 | 7.29 | 7.49 | 7.10 | 7.10 | +0.14% | 7,850 |
07/17/2026 | 7.09 | 7.20 | 7.09 | 7.09 | +0.84% | 3,304 |
07/16/2026 | 7.03 | 7.18 | 6.89 | 7.03 | +0.06% | 2,790 |
07/15/2026 | 7.11 | 7.18 | 6.94 | 7.02 | +1.91% | 8,412 |
07/14/2026 | 7.19 | 7.19 | 6.89 | 6.89 | -1.53% | 16,507 |
07/13/2026 | 6.98 | 7.01 | 6.98 | 7.00 | -3.23% | 4,945 |
07/10/2026 | 7.06 | 7.23 | 6.89 | 7.23 | +2.77% | 10,678 |
07/09/2026 | 7.05 | 7.20 | 6.94 | 7.04 | +2.12% | 8,861 |
07/08/2026 | 6.95 | 7.16 | 6.89 | 6.89 | 0.00% | 12,150 |
07/07/2026 | 6.98 | 7.02 | 6.89 | 6.89 | -1.46% | 7,811 |
07/06/2026 | 7.05 | 7.05 | 6.97 | 7.00 | -8.95% | 8,435 |
07/02/2026 | 7.11 | 7.68 | 7.11 | 7.68 | +1.55% | 869 |
07/01/2026 | 7.35 | 7.57 | 7.34 | 7.57 | -1.40% | 1,165 |
06/30/2026 | 7.32 | 7.67 | 7.32 | 7.67 | +3.55% | 6,997 |
06/29/2026 | 7.24 | 7.41 | 7.21 | 7.41 | +0.26% | 11,336 |
06/26/2026 | 7.39 | 7.43 | 7.39 | 7.39 | -1.04% | 6,631 |
06/25/2026 | 7.30 | 7.47 | 7.28 | 7.47 | +0.79% | 7,017 |
06/24/2026 | 7.22 | 7.41 | 7.22 | 7.41 | +1.33% | 874 |
06/23/2026 | 7.27 | 7.61 | 7.11 | 7.31 | -0.92% | 5,879 |
06/22/2026 | 7.32 | 7.40 | 7.29 | 7.38 | -2.07% | 14,425 |
06/18/2026 | 7.54 | 7.54 | 7.35 | 7.54 | -0.06% | 5,413 |
06/17/2026 | 7.41 | 7.71 | 7.22 | 7.54 | +0.45% | 9,726 |
06/16/2026 | 7.51 | 7.67 | 7.51 | 7.51 | -1.16% | 3,679 |
06/15/2026 | 7.40 | 7.60 | 7.40 | 7.60 | -1.70% | 2,171 |
06/12/2026 | 7.61 | 7.75 | 7.53 | 7.73 | -7.31% | 2,863 |
06/11/2026 | 7.61 | 8.34 | 7.33 | 8.34 | +9.90% | 14,325 |
06/10/2026 | 7.42 | 7.59 | 7.42 | 7.59 | +1.35% | 10,292 |
06/09/2026 | 7.51 | 7.57 | 7.25 | 7.48 | +2.22% | 13,815 |
06/08/2026 | 7.56 | 7.56 | 7.32 | 7.32 | -3.38% | 12,352 |
06/05/2026 | 7.58 | 7.58 | 7.58 | 7.58 | -0.03% | 2,847 |
06/04/2026 | 7.58 | 7.59 | 7.56 | 7.58 | +0.06% | 8,651 |