2m 2m 2m 2m 2m 2m 2m
Origin Unsp ADR (OGFGY)
OTC
$7.50-$0.07 (-0.92%)
Price as of Jun 23, 2026- N/AMarket Cap
- 13.81%1-Year Change
- Utilities - DiversifiedIndustry
Origin Unsp ADR (OGFGY)
$7.50-$0.07 (-0.92%)
- 1 Month-5.42%Low Price$7.50High Price$8.55
- 3 Months-13.74%Low Price$7.50High Price$9.70
- 1 Year+13.81%Low Price$6.92High Price$9.70
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 7.46 | 7.80 | 7.29 | 7.50 | -0.92% | 5,879 |
06/22/2026 | 7.51 | 7.59 | 7.48 | 7.57 | -2.07% | 14,425 |
06/18/2026 | 7.73 | 7.73 | 7.54 | 7.73 | -0.06% | 5,413 |
06/17/2026 | 7.60 | 7.91 | 7.40 | 7.74 | +0.45% | 9,726 |
06/16/2026 | 7.70 | 7.87 | 7.70 | 7.70 | -1.16% | 3,679 |
06/15/2026 | 7.59 | 7.79 | 7.59 | 7.79 | -1.70% | 2,171 |
06/12/2026 | 7.81 | 7.95 | 7.73 | 7.93 | -7.31% | 2,863 |
06/11/2026 | 7.81 | 8.55 | 7.52 | 8.55 | +9.90% | 14,325 |
06/10/2026 | 7.62 | 7.78 | 7.62 | 7.78 | +1.35% | 10,292 |
06/09/2026 | 7.70 | 7.76 | 7.44 | 7.68 | +2.22% | 13,815 |
06/08/2026 | 7.75 | 7.75 | 7.51 | 7.51 | -3.38% | 12,352 |
06/05/2026 | 7.78 | 7.78 | 7.77 | 7.77 | -0.03% | 2,847 |
06/04/2026 | 7.78 | 7.79 | 7.75 | 7.78 | +0.06% | 8,651 |
06/03/2026 | 7.59 | 7.77 | 7.59 | 7.77 | -0.38% | 8,991 |
06/02/2026 | 7.67 | 7.80 | 7.63 | 7.80 | +0.88% | 10,224 |
06/01/2026 | 7.72 | 7.73 | 7.72 | 7.73 | -2.13% | 3,643 |
05/29/2026 | 7.74 | 7.90 | 7.57 | 7.90 | -0.63% | 5,125 |
05/28/2026 | 7.77 | 7.98 | 7.77 | 7.95 | +2.85% | 9,685 |
05/27/2026 | 7.73 | 7.88 | 7.73 | 7.73 | -0.90% | 10,046 |
05/26/2026 | 7.62 | 7.80 | 7.61 | 7.80 | -1.64% | 7,116 |
05/22/2026 | 7.74 | 7.93 | 7.65 | 7.93 | -1.25% | 6,104 |
05/21/2026 | 7.86 | 8.03 | 7.78 | 8.03 | -9.78% | 3,570 |
05/20/2026 | 9.00 | 9.00 | 7.75 | 8.90 | +10.83% | 2,100 |
05/19/2026 | 8.20 | 8.23 | 8.03 | 8.03 | -2.07% | 672,909 |
05/18/2026 | 8.25 | 8.34 | 8.20 | 8.20 | -0.97% | 7,877 |
05/15/2026 | 8.32 | 8.32 | 8.26 | 8.28 | -4.19% | 22,363 |
05/14/2026 | 8.51 | 8.64 | 8.33 | 8.64 | +3.75% | 9,742 |
05/13/2026 | 8.27 | 8.46 | 8.27 | 8.33 | -2.91% | 5,418 |
05/12/2026 | 8.36 | 8.58 | 8.28 | 8.58 | 0.00% | 5,420 |
05/11/2026 | 8.29 | 8.58 | 8.27 | 8.58 | -3.73% | 9,125 |
05/08/2026 | 8.78 | 9.00 | 8.33 | 8.91 | +4.00% | 6,000 |
05/07/2026 | 8.39 | 8.57 | 8.39 | 8.57 | -11.65% | 3,002 |
05/06/2026 | 8.94 | 9.70 | 8.71 | 9.70 | +13.65% | 2,918 |
05/05/2026 | 8.44 | 8.63 | 8.40 | 8.54 | -0.55% | 2,550 |
05/04/2026 | 8.59 | 8.59 | 8.33 | 8.58 | -9.66% | 5,083 |
05/01/2026 | 8.42 | 9.50 | 8.42 | 9.50 | +8.76% | 7,127 |
04/30/2026 | 8.68 | 8.79 | 8.47 | 8.74 | +2.28% | 6,411 |
04/29/2026 | 8.54 | 8.73 | 8.54 | 8.54 | +3.08% | 3,229 |
04/28/2026 | 8.37 | 8.46 | 8.29 | 8.29 | -12.70% | 2,089 |
04/27/2026 | 8.70 | 9.49 | 8.70 | 9.49 | +2.98% | 38,393 |
04/24/2026 | 9.01 | 9.42 | 9.01 | 9.22 | +2.90% | 14,963 |
04/23/2026 | 8.91 | 8.96 | 8.78 | 8.96 | -4.94% | 3,959 |
04/22/2026 | 8.97 | 9.42 | 8.95 | 9.42 | +4.09% | 6,445 |
04/21/2026 | 8.85 | 9.05 | 8.64 | 9.05 | +2.60% | 6,387 |
04/20/2026 | 8.99 | 8.99 | 8.76 | 8.82 | -0.89% | 2,709 |
04/17/2026 | 9.00 | 9.00 | 8.90 | 8.90 | -0.89% | 1,823 |
04/16/2026 | 8.79 | 8.98 | 8.69 | 8.98 | +4.18% | 5,092 |
04/15/2026 | 8.81 | 8.81 | 8.62 | 8.62 | -2.39% | 1,163 |
04/14/2026 | 8.74 | 8.96 | 8.54 | 8.83 | +0.35% | 10,256 |
04/13/2026 | 8.81 | 9.09 | 8.51 | 8.80 | -1.57% | 2,361 |
04/10/2026 | 8.63 | 8.94 | 8.63 | 8.94 | +2.00% | 5,649 |
04/09/2026 | 8.80 | 8.80 | 8.26 | 8.77 | -0.96% | 4,222 |
04/08/2026 | 8.46 | 8.85 | 8.46 | 8.85 | -5.85% | 23,728 |
04/07/2026 | 9.00 | 9.40 | 8.95 | 9.40 | +9.72% | 19,244 |
04/06/2026 | 8.60 | 8.69 | 8.46 | 8.57 | -1.52% | 5,675 |
04/02/2026 | 8.51 | 8.72 | 8.46 | 8.70 | +1.64% | 11,760 |
04/01/2026 | 8.66 | 8.84 | 8.52 | 8.56 | +0.53% | 6,658 |
03/31/2026 | 8.62 | 8.62 | 8.52 | 8.52 | -0.51% | 4,604 |
03/30/2026 | 8.53 | 8.61 | 8.53 | 8.56 | -0.39% | 27,684 |
03/27/2026 | 8.59 | 8.59 | 8.45 | 8.59 | -1.24% | 3,493 |
03/26/2026 | 8.76 | 8.99 | 8.59 | 8.70 | -3.23% | 47,021 |
03/25/2026 | 8.80 | 8.99 | 8.80 | 8.99 | -0.55% | 574,266 |
03/24/2026 | 8.69 | 9.04 | 8.65 | 9.04 | +3.97% | 53,678 |
03/23/2026 | 8.70 | 8.70 | 8.70 | 8.70 | +2.13% | 900 |
03/20/2026 | 8.51 | 8.51 | 8.51 | 8.51 | -0.31% | 217 |
03/19/2026 | 8.18 | 8.54 | 8.18 | 8.54 | +3.20% | 1,500 |
03/17/2026 | 8.28 | 8.28 | 8.28 | 8.28 | +1.12% | 325 |
03/16/2026 | 8.11 | 8.18 | 8.11 | 8.18 | -0.57% | 969 |
03/13/2026 | 8.23 | 8.23 | 8.23 | 8.23 | 0.00% | 442 |
03/09/2026 | 8.19 | 8.23 | 8.19 | 8.23 | -5.84% | 777 |
03/06/2026 | 8.44 | 8.74 | 8.40 | 8.74 | +3.51% | 18,489 |
03/05/2026 | 8.45 | 8.45 | 8.44 | 8.44 | -0.66% | 12,342 |
03/04/2026 | 8.50 | 8.50 | 8.50 | 8.50 | +0.97% | 11,029 |
03/03/2026 |
$0.21 Dividend | |||||
02/26/2026 | 8.42 | 8.42 | 8.42 | 8.42 | +8.22% | 169 |
02/04/2026 | 7.78 | 7.78 | 7.78 | 7.78 | +7.65% | 2,025 |
01/20/2026 | 7.23 | 7.23 | 7.23 | 7.23 | -0.45% | 102 |
01/16/2026 | 7.26 | 7.26 | 7.26 | 7.26 | +0.23% | 117 |
01/13/2026 | 7.24 | 7.24 | 7.24 | 7.24 | -0.80% | 100 |
12/19/2025 | 7.30 | 7.30 | 7.30 | 7.30 | -0.10% | 576 |
12/17/2025 | 7.31 | 7.31 | 7.31 | 7.31 | -2.44% | 235 |
12/04/2025 | 7.49 | 7.49 | 7.49 | 7.49 | +6.60% | 375 |
11/28/2025 | 7.03 | 7.03 | 7.03 | 7.03 | -1.37% | 339 |
11/24/2025 | 7.13 | 7.13 | 7.13 | 7.13 | -3.69% | 1,234 |
11/20/2025 | 7.40 | 7.40 | 7.40 | 7.40 | -1.69% | 1,473 |
11/18/2025 | 7.53 | 7.53 | 7.53 | 7.53 | +0.73% | 457 |
11/17/2025 | 7.80 | 7.80 | 7.47 | 7.47 | -1.87% | 930 |
11/10/2025 | 7.61 | 7.61 | 7.61 | 7.61 | -1.02% | 2,581 |
11/06/2025 | 7.51 | 7.69 | 7.51 | 7.69 | -0.25% | 4,125 |
10/31/2025 | 7.81 | 7.81 | 7.71 | 7.71 | -4.07% | 256 |
10/30/2025 | 8.04 | 8.04 | 8.04 | 8.04 | +3.98% | 555 |
10/16/2025 | 7.80 | 7.80 | 7.73 | 7.73 | -1.98% | 691 |
10/14/2025 | 7.89 | 7.89 | 7.89 | 7.89 | +0.19% | 313 |
10/13/2025 | 7.81 | 7.87 | 7.81 | 7.87 | -1.89% | 1,009 |
10/09/2025 | 8.02 | 8.02 | 8.02 | 8.02 | -2.49% | 556 |
10/03/2025 | 8.23 | 8.23 | 8.23 | 8.23 | +0.72% | 345 |
10/02/2025 | 8.33 | 8.33 | 8.17 | 8.17 | +0.04% | 10,402 |
09/29/2025 | 8.17 | 8.17 | 8.14 | 8.17 | -2.15% | 6,349 |
09/24/2025 | 8.35 | 8.35 | 8.35 | 8.35 | +2.03% | 362 |
09/19/2025 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 6,072 |