OGCP stock overview

Empire State Realty OP L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests

OGCP IPO: 2013-10-08
7.16 (+0.99%)
2.69B market cap
2,168 trading days in total
OGCP Latest trading day: 2023-02-15

NYSE Arca
Real Estate
REIT Diversified
Mr. Anthony E. Malkin
831 full-time employees
New York, NY

OGCP stock Buy and Hold Potential More info

INVESTMENT at 2013-10-08 open

OGCP open price was $14.00

1,000.00

Click to edit

HOLDING TIME

2167 trading days

9 years 132 days

TODAY'S WORTH — including dividends (27)

As of 2023-02-15 close price ($7.16)

699.29

Click to edit

ROI: -30.07% (0.70x) – ANNU: -3.75% (0.96x)

OGCP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-15	27	5.82%	quaterly	2020-06-18

OGCP Stock Splits

We don't have any infomation about OGCP stock splits.
It seems that OGCP has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OGCP Latest trading days

This table contains the list of 500 latest trading days of OGCP.
Trading dates ranges from 2020-05-26 to 2023-02-15.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		8.51	0.00	0.08	12,733,722,131	8.48	8.55	8.42	1.56	0.41	-0.32
2168	2023-02-15	7.16	0.04	-0.56	600	7.20	7.20	7.16	0.56	-0.56	0.00
2167	2023-02-10	7.20	0.46	-6.01	381	7.20	7.20	7.20	0.00	0.00	0.00
2166	2023-02-07	7.66	0.00	0.00	1,251	7.61	7.66	7.58	1.05	0.66	-6.01
2165	2023-02-06	7.66	0.34	-4.25	1,251	7.61	7.66	7.58	1.05	0.66	-0.65
2164	2023-02-01	8.00	0.24	-2.91	100	8.00	8.00	8.00	0.00	0.00	-4.88
2163	2023-01-31	8.24	0.30	3.78	501	8.06	8.24	8.06	2.23	2.23	-2.91
2162	2023-01-30	7.94	0.05	0.63	101	7.94	7.94	7.94	0.00	0.00	1.51
2161	2023-01-27	7.89	0.30	3.95	10,017	7.80	7.89	7.70	2.44	1.15	0.63
2160	2023-01-26	7.59	0.13	1.74	200	7.49	7.59	7.49	1.34	1.34	2.77
2159	2023-01-24	7.46	0.30	4.19	2,121	7.16	7.46	7.16	4.19	4.19	0.40
2158	2023-01-20	7.16	0.24	3.47	1,000	7.16	7.16	7.16	0.00	0.00	0.00
2157	2023-01-18	6.92	0.50	-6.74	725	6.92	6.92	6.92	0.00	0.00	3.47
2156	2023-01-17	7.42	0.82	12.42	110	7.42	7.42	7.42	0.00	0.00	-6.74
2155	2023-01-13	6.60	0.63	-8.71	2,370	6.93	6.93	6.60	4.76	-4.76	12.42
2154	2023-01-12	7.23	0.43	6.32	6,018	6.90	7.23	6.90	4.78	4.78	-4.15
2153	2023-01-11	6.80	0.40	6.25	200	6.80	6.80	6.80	0.00	0.00	1.47
2152	2023-01-09	6.40	0.18	-2.74	1,173	6.25	6.65	6.25	6.40	2.40	6.25
2151	2023-01-06	6.58	0.02	-0.30	3,740	6.60	6.60	6.05	8.33	-0.30	-5.02
2150	2023-01-03	6.60	0.00	0.00	51	6.60	6.60	6.60	0.00	0.00	0.00
2149	2022-12-30	6.60	0.10	1.54	7,298	6.19	6.60	6.19	6.62	6.62	0.00
2148	2022-12-29	6.50	0.25	-3.70	211	6.65	6.65	6.50	2.26	-2.26	-4.77
2147	2022-12-28	6.75	0.22	-3.16	804	6.75	6.75	6.32	6.37	0.00	-1.48
2146	2022-12-27	6.97	0.00	0.00	1	7.00	6.31	6.31	0.00	-0.43	-3.16
2145	2022-12-23	6.97	0.00	0.00	21	7.00	7.00	6.97	0.43	-0.43	0.43
2144	2022-12-21	6.97	0.00	0.00	1	7.00	7.00	6.97	0.43	-0.43	0.43
2143	2022-12-20	6.97	0.03	-0.43	1	7.00	7.15	6.74	5.86	-0.43	0.43
2142	2022-12-15	7.00	0.26	3.86	911	7.00	7.00	7.00	0.00	0.00	0.00
2141	2022-12-14	6.74	0.12	-1.75	6,876	6.95	7.15	6.74	5.90	-3.02	3.86
2140	2022-12-13	6.86	0.06	0.88	5,389	7.00	7.10	6.75	5.00	-2.00	1.31
2139	2022-12-12	6.80	0.48	-6.59	19,898	6.71	6.80	6.20	8.94	1.34	2.94
2138	2022-12-09	7.28	0.08	1.11	43,324	6.48	7.33	6.16	18.06	12.35	-7.83
2137	2022-12-02	7.20	0.00	0.00	60	7.20	7.20	7.20	0.00	0.00	-10.00
2136	2022-12-01	7.20	0.44	-5.76	4,160	7.68	7.80	7.20	7.81	-6.25	0.00
2135	2022-11-30	7.64	0.60	8.52	32,351	6.96	7.67	6.96	10.20	9.77	0.52
2134	2022-11-29	7.04	0.04	0.57	5,555	7.04	7.19	7.04	2.13	0.00	-1.14
2133	2022-11-17	7.00	0.22	-3.05	5,470	6.97	7.00	6.97	0.43	0.43	0.57
2132	2022-11-16	7.22	0.38	5.56	11,575	6.77	7.22	6.74	7.09	6.65	-3.46
2131	2022-11-15	6.84	0.64	-8.56	1,926	6.84	6.84	6.84	0.00	0.00	-1.02
2130	2022-11-10	7.48	0.21	2.89	766	7.34	7.48	7.27	2.86	1.91	-8.56
2129	2022-11-09	7.27	0.55	8.18	824	6.82	7.27	6.82	6.60	6.60	0.96
2128	2022-11-08	6.72	0.08	-1.18	2,569	6.73	6.73	6.72	0.15	-0.15	1.49
2127	2022-11-07	6.80	0.12	-1.73	1,540	7.24	7.29	6.80	6.77	-6.08	-1.03
2126	2022-11-04	6.92	0.42	-5.72	840	7.18	7.18	6.56	8.64	-3.62	4.62
2125	2022-11-01	7.34	0.01	0.14	100	7.34	7.34	7.34	0.00	0.00	-2.18
2124	2022-10-31	7.33	0.09	1.24	1,211	7.29	7.33	7.29	0.55	0.55	0.14
2123	2022-10-28	7.24	0.24	3.43	900	7.19	7.24	7.19	0.70	0.70	0.69
2122	2022-10-27	7.00	0.09	-1.27	1,820	7.00	7.00	7.00	0.00	0.00	2.71
2121	2022-10-26	7.09	0.00	0.00	89	7.09	7.09	7.09	0.00	0.00	-1.27
2120	2022-10-25	7.09	0.21	3.05	707	6.97	7.09	6.97	1.72	1.72	0.00
2119	2022-10-24	6.88	0.00	0.00	1	6.88	6.88	6.88	0.00	0.00	1.31
2118	2022-10-21	6.88	0.55	8.69	100	6.88	6.88	6.88	0.00	0.00	0.00
2117	2022-10-17	6.33	0.15	2.43	2,000	6.62	6.62	6.32	4.53	-4.38	8.69
2116	2022-10-14	6.18	0.00	0.00	100	6.18	6.18	6.18	0.00	0.00	7.12
2115	2022-10-13	6.18	0.50	-7.49	100	6.18	6.18	6.18	0.00	0.00	0.00
2114	2022-10-06	6.68	0.00	0.00	2	6.68	6.68	6.68	0.00	0.00	-7.49
2113	2022-10-05	6.68	0.03	0.45	210	6.68	6.68	6.68	0.00	0.00	0.00
2112	2022-10-04	6.65	0.00	0.00	3	6.65	6.65	6.65	0.00	0.00	0.45
2111	2022-10-03	6.65	0.12	1.84	497	6.61	6.65	6.61	0.61	0.61	0.00
2110	2022-09-28	6.53	0.09	1.40	599	6.52	6.55	6.52	0.46	0.15	1.23
2109	2022-09-27	6.44	0.43	7.15	120	6.44	6.44	6.44	0.00	0.00	1.24
2108	2022-09-26	6.01	0.63	-9.49	15,211	6.25	6.38	6.00	6.08	-3.84	7.15
2107	2022-09-23	6.64	0.00	0.00	1,322	6.60	6.64	6.64	0.00	0.61	-5.87
2106	2022-09-22	6.64	0.62	-8.54	1,322	6.60	6.64	6.57	1.06	0.61	-0.60
2105	2022-09-19	7.26	0.06	-0.82	1,894	6.59	7.26	6.59	10.17	10.17	-9.09
2104	2022-09-16	7.32	0.30	4.27	812	6.98	7.32	6.98	4.87	4.87	-9.97
2103	2022-09-14	7.02	0.36	-4.88	1,101	6.65	7.02	6.65	5.56	5.56	-0.57
2102	2022-09-12	7.38	0.08	1.10	20,085	7.30	7.38	7.30	1.10	1.10	-9.89
2101	2022-09-09	7.30	0.65	9.77	100	7.30	7.30	7.30	0.00	0.00	0.00
2100	2022-09-06	6.65	0.13	1.99	367	6.73	6.73	6.65	1.19	-1.19	9.77
2099	2022-09-01	6.52	0.00	0.00	3	6.52	6.52	6.52	0.00	0.00	3.22
2098	2022-08-31	6.52	0.18	-2.69	1,602	6.70	6.71	6.44	4.03	-2.69	0.00
2097	2022-08-30	6.70	0.41	-5.77	100	6.70	6.70	6.70	0.00	0.00	0.00
2096	2022-08-23	7.11	0.00	0.00	37	7.11	7.11	7.11	0.00	0.00	-5.77
2095	2022-08-22	7.11	1.03	-12.65	4,500	7.82	7.82	7.11	9.08	-9.08	0.00
2094	2022-08-16	8.14	0.14	1.75	902	8.09	8.14	8.09	0.62	0.62	-3.93
2093	2022-08-15	8.00	0.05	-0.62	2,298	8.00	8.00	8.00	0.00	0.00	1.13
2092	2022-08-12	8.05	0.04	-0.49	2,500	8.09	8.14	8.05	1.11	-0.49	-0.62
2091	2022-08-11	8.09	0.05	0.62	23,149	8.00	8.09	8.00	1.13	1.13	0.00
2090	2022-08-08	8.04	0.45	-5.30	300	7.94	8.04	7.94	1.26	1.26	-0.50
2089	2022-07-29	8.49	0.39	4.81	900	8.14	8.49	8.14	4.30	4.30	-6.48
2088	2022-07-28	8.10	0.36	4.65	1,300	7.89	8.14	7.89	3.17	2.66	0.49
2087	2022-07-25	7.74	0.24	3.20	200	7.74	7.74	7.74	0.00	0.00	1.94
2086	2022-07-21	7.50	0.04	-0.53	20,100	7.50	7.50	7.50	0.00	0.00	3.20
2085	2022-07-20	7.54	0.00	0.00	1	7.54	7.54	7.54	0.00	0.00	-0.53
2084	2022-07-19	7.54	0.54	7.71	2,618	6.96	7.54	6.92	8.91	8.33	0.00
2083	2022-07-15	7.00	0.02	-0.28	1,000	7.00	7.00	7.00	0.00	0.00	-0.57
2082	2022-07-14	7.02	0.54	8.33	113	7.02	7.02	7.02	0.00	0.00	-0.28
2081	2022-07-13	6.48	0.00	0.00	1,000	6.48	6.48	6.48	0.00	0.00	8.33
2080	2022-07-12	6.48	0.22	-3.28	10,273	7.03	7.07	6.48	8.39	-7.82	0.00
2079	2022-07-08	6.70	0.58	-7.97	1,000	6.70	6.70	6.70	0.00	0.00	4.93
2078	2022-07-06	7.28	0.01	-0.14	100	7.28	7.28	7.28	0.00	0.00	-7.97
2077	2022-07-01	7.29	0.09	-1.22	101	7.29	7.29	7.29	0.00	0.00	-0.14
2076	2022-06-29	7.38	0.00	0.00	1	7.38	7.38	7.38	0.00	0.00	-1.22
2075	2022-06-28	7.38	0.04	0.54	231	7.40	7.40	7.38	0.27	-0.27	0.00
2074	2022-06-27	7.34	0.10	1.38	411	7.34	7.34	7.34	0.00	0.00	0.82
2073	2022-06-24	7.24	0.15	2.12	550	7.14	7.24	7.14	1.40	1.40	1.38
2072	2022-06-23	7.09	0.03	-0.42	770	7.04	7.09	7.03	0.85	0.71	0.71
2071	2022-06-14	7.12	0.82	-10.33	221	7.12	7.14	7.12	0.28	0.00	-1.12
2070	2022-06-07	7.94	0.29	3.79	904	7.45	7.94	7.45	6.58	6.58	-10.33
2069	2022-06-06	7.65	0.00	0.00	1	7.65	7.65	7.65	0.00	0.00	-2.61
2068	2022-06-03	7.65	0.49	-6.02	911	7.33	7.65	7.33	4.37	4.37	0.00
2067	2022-05-26	8.14	0.35	4.49	400	8.13	8.14	8.13	0.12	0.12	-9.95
2066	2022-05-24	7.79	0.18	2.37	500	7.78	7.79	7.78	0.13	0.13	4.36
2065	2022-05-23	7.61	0.03	-0.39	120	7.61	7.61	7.61	0.00	0.00	2.23
2064	2022-05-20	7.64	0.75	-8.94	5,522	7.60	7.64	7.60	0.53	0.53	-0.39
2063	2022-05-18	8.39	0.21	2.57	200	8.29	8.39	8.29	1.21	1.21	-9.42
2062	2022-05-17	8.18	0.54	7.07	104	8.18	8.18	8.18	0.00	0.00	1.34
2061	2022-05-16	7.64	0.33	-4.14	1,213	8.04	8.28	7.64	7.96	-4.98	7.07
2060	2022-05-13	7.97	0.17	2.18	406	7.70	7.97	7.70	3.51	3.51	0.88
2059	2022-05-12	7.80	0.12	1.56	858	7.88	7.88	7.53	4.44	-1.02	-1.28
2058	2022-05-11	7.68	0.17	-2.17	7,204	7.85	7.89	7.51	4.84	-2.17	2.60
2057	2022-05-10	7.85	0.00	0.00	1,949	7.94	7.95	7.72	2.90	-1.13	0.00
2056	2022-05-09	7.85	0.50	-5.99	2,801	8.23	8.23	7.72	6.20	-4.62	1.15
2055	2022-05-02	8.35	0.45	5.70	5,415	8.24	8.40	8.21	2.31	1.33	-1.44
2054	2022-04-27	7.90	0.29	-3.54	3,580	8.00	8.17	7.90	3.37	-1.25	4.30
2053	2022-04-25	8.19	0.00	0.00	99	8.19	8.19	8.19	0.00	0.00	-2.32
2052	2022-04-22	8.19	0.61	-6.93	25,812	8.62	8.65	8.00	7.54	-4.99	0.00
2051	2022-04-15	8.80	0.00	0.00	5	8.80	8.80	8.80	0.00	0.00	-2.05
2050	2022-04-14	8.80	0.00	0.00	16	8.80	8.80	8.80	0.00	0.00	0.00
2049	2022-04-13	8.80	0.04	-0.45	3,100	8.80	8.80	8.80	0.00	0.00	0.00
2048	2022-04-12	8.84	0.00	0.00	2	8.83	8.84	8.83	0.11	0.11	-0.45
2047	2022-04-11	8.84	0.07	-0.79	400	8.83	8.84	8.83	0.11	0.11	-0.11
2046	2022-04-08	8.91	0.16	1.83	501	8.90	8.91	8.89	0.22	0.11	-0.90
2045	2022-04-07	8.75	0.30	-3.31	809	8.75	8.75	8.75	0.00	0.00	1.71
2044	2022-04-06	9.05	0.43	-4.54	788	9.04	9.05	9.03	0.22	0.11	-3.31
2043	2022-04-05	9.48	0.00	0.00	4	9.48	9.48	9.48	0.00	0.00	-4.64
2042	2022-04-04	9.48	0.00	0.00	4	9.48	9.48	9.48	0.00	0.00	0.00
2041	2022-04-01	9.48	0.00	0.00	77	9.48	9.48	9.48	0.00	0.00	0.00
2040	2022-03-31	9.48	0.13	-1.35	112	9.48	9.48	9.48	0.00	0.00	0.00
2039	2022-03-30	9.61	0.09	-0.93	1,632	9.69	10.00	9.61	4.02	-0.83	-1.35
2038	2022-03-29	9.70	0.08	-0.82	2,938	9.93	10.03	9.63	4.03	-2.32	-0.10
2037	2022-03-28	9.78	0.10	-1.01	361	9.75	9.78	9.75	0.31	0.31	1.53
2036	2022-03-25	9.88	0.25	2.60	4,210	9.52	9.88	9.50	3.99	3.78	-1.32
2035	2022-03-24	9.63	0.18	1.90	701	9.62	9.64	9.62	0.21	0.10	-1.14
2034	2022-03-23	9.45	0.38	-3.87	3,376	9.45	9.49	9.45	0.42	0.00	1.80
2033	2022-03-22	9.83	0.04	0.41	404	9.83	9.83	9.83	0.00	0.00	-3.87
2032	2022-03-21	9.79	0.00	0.00	2,500	9.69	9.79	9.79	0.00	1.03	0.41
2031	2022-03-18	9.79	0.00	0.00	2,504	9.69	9.79	9.69	1.03	1.03	-1.02
2030	2022-03-17	9.79	0.17	1.77	2,504	9.69	9.79	9.69	1.03	1.03	-1.02
2029	2022-03-16	9.62	0.12	1.26	4,445	9.53	9.62	9.53	0.94	0.94	0.73
2028	2022-03-15	9.50	0.05	0.53	3,109	9.27	9.50	9.27	2.48	2.48	0.32
2027	2022-03-14	9.45	0.26	2.83	401	9.44	9.45	9.44	0.11	0.11	-1.90
2026	2022-03-11	9.19	0.00	0.00	1	9.19	9.19	9.19	0.00	0.00	2.72
2025	2022-03-10	9.19	0.08	-0.86	200	9.19	9.19	9.19	0.00	0.00	0.00
2024	2022-03-09	9.27	0.12	1.31	4,515	9.00	9.27	8.84	4.78	3.00	-0.86
2023	2022-03-08	9.15	0.04	-0.44	302	9.20	9.15	9.15	0.00	-0.54	-1.64
2022	2022-03-07	9.19	0.31	-3.26	200	9.19	9.19	9.19	0.00	0.00	0.11
2021	2022-03-02	9.50	0.10	1.06	1,004	9.50	9.50	9.50	0.00	0.00	-3.26
2020	2022-03-01	9.40	0.00	0.00	910	9.40	9.40	9.40	0.00	0.00	1.06
2019	2022-02-28	9.40	0.01	0.11	910	9.40	9.40	9.40	0.00	0.00	0.00
2018	2022-02-25	9.39	0.40	4.45	980	9.50	9.50	9.35	1.58	-1.16	0.11
2017	2022-02-24	8.99	0.04	-0.44	300	8.98	8.99	8.99	0.00	0.11	5.67
2016	2022-02-23	9.03	0.52	-5.45	106	9.03	9.03	9.03	0.00	0.00	-0.55
2015	2022-02-22	9.55	0.00	0.00	3,923	9.48	8.81	8.81	0.00	0.74	-5.45
2014	2022-02-18	9.55	0.00	0.00	3,923	9.48	8.81	8.81	0.00	0.74	-0.73
2013	2022-02-17	9.55	0.00	0.00	3,923	9.48	8.81	8.81	0.00	0.74	-0.73
2012	2022-02-16	9.55	0.47	5.18	3,923	9.48	8.81	8.81	0.00	0.74	-0.73
2011	2022-02-15	9.08	0.00	0.00	3,923	9.03	8.81	8.81	0.00	0.55	4.41
2010	2022-02-14	9.08	0.27	3.06	3,923	9.03	8.81	8.81	0.00	0.55	-0.55
2009	2022-02-11	8.81	0.00	0.00	0	8.80	8.81	8.81	0.00	0.11	2.50
2008	2022-02-10	8.81	0.00	0.00	400	8.80	8.81	8.80	0.11	0.11	-0.11
2007	2022-02-09	8.81	0.00	0.00	0	8.80	8.81	8.81	0.00	0.11	-0.11
2006	2022-02-08	8.81	0.00	0.00	400	8.80	8.81	8.80	0.11	0.11	-0.11
2005	2022-02-07	8.81	0.00	0.00	400	8.80	8.81	8.80	0.11	0.11	-0.11
2004	2022-02-05	8.81	0.00	0.00	0	8.80	8.81	8.81	0.00	0.11	-0.11
2003	2022-02-04	8.81	0.00	0.00	0	8.80	8.81	8.81	0.00	0.11	-0.11
2002	2022-02-03	8.81	0.00	0.00	400	8.80	8.81	8.80	0.11	0.11	-0.11
2001	2022-02-02	8.81	0.00	0.00	400	8.80	8.81	8.80	0.11	0.11	-0.11
2000	2022-02-01	8.81	0.00	0.00	400	8.80	8.81	8.81	0.00	0.11	-0.11
1999	2022-01-31	8.81	0.00	0.00	400	8.80	8.81	8.81	0.00	0.11	-0.11
1998	2022-01-28	8.81	0.11	-1.23	400	8.80	8.81	8.80	0.11	0.11	-0.11
1997	2022-01-25	8.92	0.26	3.00	710	8.74	8.92	8.74	2.06	2.06	-1.35
1996	2022-01-24	8.66	0.18	2.12	713	8.65	8.66	8.57	1.04	0.12	0.92
1995	2022-01-21	8.48	1.07	-11.20	427	8.87	8.87	8.48	4.40	-4.40	2.00
1994	2022-01-13	9.55	0.00	0.00	2,597	9.54	9.55	9.54	0.10	0.10	-7.12
1993	2022-01-12	9.55	0.42	-4.21	1,200	9.45	9.55	9.45	1.06	1.06	-0.10
1992	2022-01-10	9.97	0.00	0.00	1	9.97	9.97	9.97	0.00	0.00	-5.22
1991	2022-01-07	9.97	0.01	-0.10	867	9.97	10.03	9.97	0.60	0.00	0.00
1990	2022-01-06	9.98	0.88	9.67	21,456	9.00	9.98	9.00	10.89	10.89	-0.10
1989	2022-01-05	9.10	0.51	-5.31	2,867	9.75	9.75	8.83	9.44	-6.67	-1.10
1988	2022-01-04	9.61	0.45	4.91	1,218	9.47	9.61	9.47	1.48	1.48	1.46
1987	2022-01-03	9.16	0.28	3.15	2,889	9.10	9.16	9.00	1.76	0.66	3.38
1986	2021-12-31	8.88	0.17	-1.88	1,602	8.90	8.90	8.50	4.49	-0.22	2.48
1985	2021-12-30	9.05	0.80	9.70	2,846	8.75	9.05	8.75	3.43	3.43	-1.66
1984	2021-12-29	8.25	0.82	-9.04	20,608	8.29	8.80	7.91	10.74	-0.48	6.06
1983	2021-12-28	9.07	0.00	0.00	83	9.07	9.07	9.07	0.00	0.00	-8.60
1982	2021-12-27	9.07	0.27	3.07	244	9.07	9.07	9.07	0.00	0.00	0.00
1981	2021-12-22	8.80	0.32	3.77	2,658	8.80	8.80	8.79	0.11	0.00	3.07
1980	2021-12-20	8.48	0.00	0.00	1,164	8.47	8.48	8.31	2.01	0.12	3.77
1979	2021-12-17	8.48	0.36	-4.07	1,669	8.49	8.49	8.33	1.88	-0.12	-0.12
1978	2021-12-16	8.84	0.00	0.00	6	8.84	8.84	8.84	0.00	0.00	-3.96
1977	2021-12-15	8.84	0.20	2.31	2,956	8.50	8.84	8.50	4.00	4.00	0.00
1976	2021-12-14	8.64	0.36	-4.00	756	8.64	8.64	8.64	0.00	0.00	-1.62
1975	2021-12-13	9.00	0.22	-2.39	1,774	9.00	9.00	9.00	0.00	0.00	-4.00
1974	2021-12-10	9.22	0.55	6.34	3,890	9.00	9.22	8.67	6.11	2.44	-2.39
1973	2021-12-09	8.67	0.57	7.04	306	8.67	8.67	8.67	0.00	0.00	3.81
1972	2021-12-08	8.10	0.29	-3.46	305	8.10	8.10	8.10	0.00	0.00	7.04
1971	2021-12-07	8.39	0.00	0.00	27	8.39	8.39	8.39	0.00	0.00	-3.46
1970	2021-12-06	8.39	0.64	-7.09	300	8.39	8.39	8.39	0.00	0.00	0.00
1969	2021-12-01	9.03	1.15	14.59	2,196	9.04	9.04	9.02	0.22	-0.11	-7.09
1968	2021-11-30	7.88	0.00	0.00	75	7.88	7.88	7.88	0.00	0.00	14.72
1967	2021-11-29	7.88	1.62	-17.05	499	8.68	8.68	7.88	9.22	-9.22	0.00
1966	2021-11-26	9.50	0.62	-6.13	105	9.50	9.50	9.50	0.00	0.00	-8.63
1965	2021-11-24	10.12	0.29	2.95	4,744	9.99	10.12	9.99	1.30	1.30	-6.13
1964	2021-11-23	9.83	0.08	-0.81	5,050	9.80	9.83	9.80	0.31	0.31	1.63
1963	2021-11-18	9.91	0.76	-7.12	104	9.91	9.91	9.91	0.00	0.00	-1.11
1962	2021-11-15	10.67	0.00	0.00	0	10.67	10.67	10.67	0.00	0.00	-7.12
1961	2021-11-12	10.67	0.30	2.89	44,948	10.35	10.67	10.34	3.19	3.09	0.00
1960	2021-11-11	10.37	0.05	-0.48	698	10.38	10.38	10.37	0.10	-0.10	-0.19
1959	2021-11-10	10.42	0.12	1.17	300	10.42	10.42	10.42	0.00	0.00	-0.38
1958	2021-11-08	10.30	0.05	-0.48	16,495	10.25	10.31	10.25	0.59	0.49	1.17
1957	2021-11-05	10.35	0.35	3.50	100	10.35	10.35	10.35	0.00	0.00	-0.97
1956	2021-11-04	10.00	0.00	0.00	5,442	10.01	10.01	10.00	0.10	-0.10	3.50
1955	2021-11-03	10.00	0.67	7.18	10,479	9.65	10.00	9.58	4.35	3.63	0.10
1954	2021-11-02	9.33	0.62	-6.23	100	9.33	9.33	9.33	0.00	0.00	3.43
1953	2021-11-01	9.95	0.00	0.00	179	9.95	9.95	9.95	0.00	0.00	-6.23
1952	2021-10-29	9.95	0.77	-7.18	1,081	10.75	10.77	9.82	8.84	-7.44	0.00
1951	2021-10-26	10.72	0.07	-0.65	11,315	10.61	10.72	10.56	1.51	1.04	0.28
1950	2021-10-21	10.79	0.11	-1.01	6,848	10.80	10.80	10.79	0.09	-0.09	-1.67
1949	2021-10-20	10.90	0.15	1.40	1,712	10.89	10.90	10.89	0.09	0.09	-0.92
1948	2021-10-19	10.75	0.15	-1.38	105	10.75	10.75	10.75	0.00	0.00	1.30
1947	2021-10-18	10.90	0.06	0.55	1,610	9.92	10.92	9.92	10.08	9.88	-1.38
1946	2021-10-15	10.84	0.06	0.56	6,377	10.99	10.99	10.84	1.36	-1.36	-8.49
1945	2021-10-14	10.78	0.13	1.22	12,014	10.75	10.79	10.75	0.37	0.28	1.95
1944	2021-10-13	10.65	0.50	4.93	5,330	10.63	10.65	10.63	0.19	0.19	0.94
1943	2021-10-05	10.15	0.00	0.00	0	10.15	10.15	10.15	0.00	0.00	4.73
1942	2021-10-04	10.15	0.00	0.00	1	10.15	10.15	10.15	0.00	0.00	0.00
1941	2021-10-01	10.15	0.00	0.00	147	10.15	10.15	10.15	0.00	0.00	0.00
1940	2021-09-30	10.15	0.00	0.00	305	10.11	10.15	10.11	0.40	0.40	0.00
1939	2021-09-29	10.15	0.05	-0.49	7,117	10.17	10.17	10.05	1.18	-0.20	-0.39
1938	2021-09-28	10.20	0.13	-1.26	241	10.20	10.20	10.20	0.00	0.00	-0.29
1937	2021-09-27	10.33	0.21	2.08	267	10.33	10.33	10.25	0.77	0.00	-1.26
1936	2021-09-24	10.12	0.18	1.81	100	10.12	10.12	10.12	0.00	0.00	2.08
1935	2021-09-23	9.94	0.28	2.90	255	9.92	9.94	9.92	0.20	0.20	1.81
1934	2021-09-22	9.66	0.00	0.00	1	9.66	9.66	9.66	0.00	0.00	2.69
1933	2021-09-21	9.66	0.04	0.42	213	9.66	9.66	9.66	0.00	0.00	0.00
1932	2021-09-20	9.62	0.00	0.00	4	9.62	9.62	9.62	0.00	0.00	0.42
1931	2021-09-17	9.62	0.13	-1.33	510	9.62	9.62	9.62	0.00	0.00	0.00
1930	2021-09-16	9.75	0.00	0.00	0	9.75	9.75	9.75	0.00	0.00	-1.33
1929	2021-09-14	9.75	0.15	-1.52	5,037	9.77	9.82	9.75	0.72	-0.20	0.00
1928	2021-09-13	9.90	0.20	-1.98	1,970	10.03	10.03	9.90	1.30	-1.30	-1.31
1927	2021-09-09	10.10	0.01	-0.10	2,281	10.09	10.10	10.09	0.10	0.10	-0.69
1926	2021-09-08	10.11	0.02	-0.20	200	10.22	10.22	10.11	1.08	-1.08	-0.20
1925	2021-09-01	10.13	0.13	-1.27	2,559	10.13	10.13	10.13	0.00	0.00	0.89
1924	2021-08-31	10.26	0.05	-0.48	201	10.26	10.26	10.26	0.00	0.00	-1.27
1923	2021-08-27	10.31	0.27	2.69	100	10.31	10.31	10.31	0.00	0.00	-0.48
1922	2021-08-24	10.04	0.08	-0.79	201	10.04	10.04	10.04	0.00	0.00	2.69
1921	2021-08-23	10.12	0.06	0.60	19,698	10.12	10.12	10.09	0.30	0.00	-0.79
1920	2021-08-19	10.06	0.57	-5.36	202	10.06	10.06	10.06	0.00	0.00	0.60
1919	2021-08-13	10.63	0.00	0.00	6,301	10.57	10.67	10.57	0.95	0.57	-5.36
1918	2021-08-12	10.63	0.34	3.30	751	10.63	10.63	10.63	0.00	0.00	-0.56
1917	2021-08-10	10.29	0.41	-3.83	2,284	10.66	11.00	10.29	6.66	-3.47	3.30
1916	2021-08-09	10.70	0.64	-5.64	1,781	10.70	10.70	10.70	0.00	0.00	-0.37
1915	2021-07-30	11.34	0.23	-1.99	130	11.34	11.34	11.34	0.00	0.00	-5.64
1914	2021-07-29	11.57	0.00	0.00	505	11.57	11.57	11.57	0.00	0.00	-1.99
1913	2021-07-26	11.57	0.44	-3.66	2,361	11.57	11.57	11.57	0.00	0.00	0.00
1912	2021-07-12	12.01	0.00	0.00	1	12.01	12.01	12.01	0.00	0.00	-3.66
1911	2021-07-09	12.01	0.39	3.36	115	12.01	12.01	12.01	0.00	0.00	0.00
1910	2021-06-28	11.62	0.56	-4.60	216	11.62	11.62	11.62	0.00	0.00	3.36
1909	2021-06-18	12.18	0.00	0.00	4	12.18	12.18	12.18	0.00	0.00	-4.60
1908	2021-06-17	12.18	0.21	-1.69	231	12.17	12.18	12.17	0.08	0.08	0.00
1907	2021-06-16	12.39	0.26	-2.06	201	12.39	12.39	12.39	0.00	0.00	-1.78
1906	2021-06-15	12.65	0.05	0.40	1,005	12.60	12.65	12.60	0.40	0.40	-2.06
1905	2021-06-14	12.60	0.36	-2.78	1,421	12.69	12.69	12.58	0.87	-0.71	0.00
1904	2021-06-09	12.96	0.60	4.85	4,547	12.45	13.00	12.41	4.74	4.10	-2.08
1903	2021-06-07	12.36	0.19	1.56	2,534	12.20	12.36	12.20	1.31	1.31	0.73
1902	2021-06-04	12.17	0.00	0.00	1,751	12.11	12.17	12.11	0.50	0.50	0.25
1901	2021-06-01	12.17	0.41	3.49	5,277	11.95	12.17	11.95	1.84	1.84	-0.49
1900	2021-05-28	11.76	0.00	0.00	1	11.76	11.76	11.76	0.00	0.00	1.62
1899	2021-05-27	11.76	0.08	0.68	966	11.74	11.76	11.63	1.11	0.17	0.00
1898	2021-05-26	11.68	0.18	1.57	290	11.68	11.68	11.68	0.00	0.00	0.51
1897	2021-05-25	11.50	0.35	-2.95	313	11.50	11.50	11.50	0.00	0.00	1.57
1896	2021-05-24	11.85	0.38	3.31	2,445	11.71	11.85	11.71	1.20	1.20	-2.95
1895	2021-05-18	11.47	0.23	2.05	5,740	11.32	11.61	11.05	4.95	1.33	2.09
1894	2021-05-14	11.24	0.40	-3.44	200	11.24	11.24	11.24	0.00	0.00	0.71
1893	2021-05-11	11.64	0.06	-0.51	6,941	11.43	11.64	11.42	1.92	1.84	-3.44
1892	2021-05-07	11.70	0.01	0.09	700	11.70	11.70	11.70	0.00	0.00	-2.31
1891	2021-05-06	11.69	0.18	-1.52	401	11.49	11.69	11.49	1.74	1.74	0.09
1890	2021-05-04	11.87	0.28	2.42	327	11.52	11.87	11.52	3.04	3.04	-3.20
1889	2021-05-03	11.59	0.43	3.85	2,284	11.60	11.61	11.59	0.17	-0.09	-0.60
1888	2021-04-30	11.16	0.34	-2.96	828	11.16	11.16	11.16	0.00	0.00	3.94
1887	2021-04-29	11.50	0.67	6.19	3,518	11.50	11.50	11.50	0.00	0.00	-2.96
1886	2021-04-28	10.83	0.47	-4.16	100	10.83	10.83	10.83	0.00	0.00	6.19
1885	2021-04-27	11.30	0.51	4.73	1,010	11.27	11.30	11.27	0.27	0.27	-4.16
1884	2021-04-26	10.79	0.00	0.00	11	10.79	10.79	10.79	0.00	0.00	4.45
1883	2021-04-23	10.79	0.15	-1.37	834	10.77	10.88	10.77	1.02	0.19	0.00
1882	2021-04-22	10.94	0.41	-3.61	906	11.23	11.24	10.94	2.67	-2.58	-1.55
1881	2021-04-21	11.35	0.18	1.61	9,557	11.15	11.35	11.15	1.79	1.79	-1.06
1880	2021-04-20	11.17	0.23	-2.02	11,056	11.17	11.40	9.95	12.98	0.00	-0.18
1879	2021-04-19	11.40	0.35	3.17	11,052	11.25	11.40	10.82	5.16	1.33	-2.02
1878	2021-04-16	11.05	0.00	0.00	0	11.05	11.05	11.05	0.00	0.00	1.81
1877	2021-04-14	11.05	0.13	-1.16	3,585	11.09	11.09	11.05	0.36	-0.36	0.00
1876	2021-04-12	11.18	0.23	-2.02	0	11.18	11.50	11.40	0.89	0.00	-0.81
1875	2021-04-08	11.41	0.06	0.53	36,019	11.40	11.50	11.40	0.88	0.09	-2.02
1874	2021-04-07	11.35	0.11	-0.96	3,185,228,288,000	11.50	11.50	11.35	1.30	-1.30	0.44
1873	2021-04-06	11.46	0.31	2.78	2,341	11.49	11.49	11.46	0.26	-0.26	0.35
1872	2021-04-05	11.15	0.00	0.00	3,420	11.41	11.25	11.23	0.18	-2.28	3.05
1871	2021-04-01	11.15	0.01	0.09	10,837	11.15	11.15	11.15	0.00	0.00	2.33
1870	2021-03-31	11.14	0.09	0.81	337	11.05	11.04	11.04	0.00	0.81	0.09
1869	2021-03-29	11.05	0.08	-0.72	3,181,631,232,000	11.28	11.28	11.05	2.04	-2.04	0.00
1868	2021-03-26	11.13	0.05	-0.45	2,100	11.15	11.15	11.13	0.18	-0.18	1.35
1867	2021-03-25	11.18	0.01	-0.09	604	10.87	11.18	10.87	2.85	2.85	-0.27
1866	2021-03-24	11.19	0.20	-1.76	201	11.19	11.19	11.19	0.00	0.00	-2.86
1865	2021-03-22	11.39	0.11	-0.96	216	11.39	11.39	11.39	0.00	0.00	-1.76
1864	2021-03-19	11.50	0.36	-3.04	480	11.11	11.50	11.11	3.51	3.51	-0.96
1863	2021-03-18	11.86	0.28	2.42	7,174	11.84	11.86	11.76	0.84	0.17	-6.32
1862	2021-03-15	11.58	0.29	-2.44	1,351	11.58	11.58	11.42	1.38	0.00	2.25
1861	2021-03-12	11.87	0.14	1.19	121	11.87	11.87	11.87	0.00	0.00	-2.44
1860	2021-03-11	11.73	0.10	-0.85	10,737	11.73	11.79	11.73	0.51	0.00	1.19
1859	2021-03-10	11.83	0.33	2.87	3,215	11.48	11.83	11.48	3.05	3.05	-0.85
1858	2021-03-09	11.50	0.30	-2.54	400	11.84	11.84	11.50	2.87	-2.87	-0.17
1857	2021-03-08	11.80	0.63	5.64	3,211	11.57	11.80	11.57	1.99	1.99	0.34
1856	2021-03-05	11.17	0.28	-2.45	2,110	11.25	11.17	11.17	0.00	-0.71	3.58
1855	2021-03-04	11.45	0.21	-1.80	1,021	11.90	11.90	11.38	4.37	-3.78	-1.75
1854	2021-02-24	11.66	0.80	7.37	569	11.54	11.90	11.46	3.81	1.04	2.06
1853	2021-02-23	10.86	0.14	1.31	1,000	10.80	11.00	10.60	3.70	0.56	6.26
1852	2021-02-22	10.72	1.35	14.41	648	10.02	10.72	10.72	0.00	6.99	0.75
1851	2021-02-19	9.37	0.41	-4.19	1,898	9.70	9.78	9.37	4.23	-3.40	6.94
1850	2021-02-17	9.78	0.17	-1.71	1,523	9.78	9.84	9.78	0.61	0.00	-0.82
1849	2021-02-11	9.95	0.08	-0.80	22,927	10.26	10.22	9.95	2.63	-3.02	-1.71
1848	2021-02-10	10.03	0.18	1.83	4,164	9.94	10.24	9.78	4.63	0.91	2.29
1847	2021-02-08	9.85	0.16	1.65	10,317	9.84	10.00	9.64	3.66	0.10	0.91
1846	2021-02-05	9.69	0.25	-2.52	6,040	9.76	10.16	9.68	4.92	-0.72	1.55
1845	2021-02-04	9.94	0.17	1.74	4,250	9.84	10.12	9.76	3.66	1.02	-1.81
1844	2021-02-03	9.77	0.19	1.98	3,694	9.49	9.77	9.40	3.90	2.95	0.72
1843	2021-02-02	9.58	0.08	-0.83	5,258	9.44	9.58	9.43	1.59	1.48	-0.94
1842	2021-02-01	9.66	0.04	-0.41	5,581	9.66	9.66	9.66	0.00	0.00	-2.28
1841	2021-01-29	9.70	0.30	-3.00	5,418	9.74	9.86	9.46	4.11	-0.41	-0.41
1840	2021-01-28	10.00	0.26	2.67	36,830	8.37	10.15	9.60	6.57	19.47	-2.60
1839	2021-01-27	9.74	0.45	4.84	7,364	8.37	9.74	9.17	6.81	16.37	-14.07
1838	2021-01-26	9.29	0.15	1.64	3,905	8.23	9.36	8.23	13.73	12.88	-9.90
1837	2021-01-25	9.14	0.03	-0.33	5,239	9.17	9.14	9.14	0.00	-0.33	-9.96
1836	2021-01-22	9.17	0.00	0.00	0	9.17	9.17	9.17	0.00	0.00	0.00
1835	2021-01-21	9.17	0.30	-3.17	600	9.17	9.17	9.17	0.00	0.00	0.00
1834	2021-01-20	9.47	0.04	-0.42	1,800	9.47	9.47	9.47	0.00	0.00	-3.17
1833	2021-01-19	9.51	0.31	3.37	1,600	9.30	9.51	9.27	2.58	2.26	-0.42
1832	2021-01-15	9.20	0.20	2.22	100	9.20	9.20	9.20	0.00	0.00	1.09
1831	2021-01-14	9.00	0.00	0.00	0	9.00	9.00	9.00	0.00	0.00	2.22
1830	2021-01-13	9.00	0.00	0.00	0	9.00	9.00	9.00	0.00	0.00	0.00
1829	2021-01-12	9.00	0.00	0.00	0	9.00	9.00	9.00	0.00	0.00	0.00
1828	2021-01-11	9.00	0.00	0.00	0	9.00	9.00	9.00	0.00	0.00	0.00
1827	2021-01-08	9.00	0.10	1.12	700	9.01	9.01	8.94	0.78	-0.11	0.00
1826	2021-01-07	8.90	0.00	0.00	0	8.90	8.90	8.90	0.00	0.00	1.24
1825	2021-01-06	8.90	0.00	0.00	0	8.90	8.90	8.90	0.00	0.00	0.00
1824	2021-01-05	8.90	0.03	0.34	2,100	8.89	8.90	8.89	0.11	0.11	0.00
1823	2021-01-04	8.87	0.66	-6.93	400	8.82	8.87	8.82	0.57	0.57	0.23
1822	2020-12-31	9.53	0.00	0.00	0	9.53	9.53	9.53	0.00	0.00	-7.45
1821	2020-12-30	9.53	0.00	0.00	0	9.53	9.53	9.53	0.00	0.00	0.00
1820	2020-12-29	9.53	0.01	0.11	200	9.53	9.53	9.53	0.00	0.00	0.00
1819	2020-12-28	9.52	0.13	1.38	2,900	9.49	9.52	9.49	0.32	0.32	0.11
1818	2020-12-24	9.39	0.00	0.00	0	9.39	9.39	9.39	0.00	0.00	1.06
1817	2020-12-23	9.39	0.10	1.08	10,700	9.47	9.47	9.35	1.27	-0.84	0.00
1816	2020-12-22	9.29	0.08	0.87	5,900	9.24	9.29	9.24	0.54	0.54	1.94
1815	2020-12-21	9.21	0.20	-2.13	1,500	9.17	9.21	9.17	0.44	0.44	0.33
1814	2020-12-18	9.41	0.49	-4.95	800	9.69	9.69	9.40	2.99	-2.89	-2.55
1813	2020-12-17	9.90	0.17	1.75	900	9.86	9.92	9.86	0.61	0.41	-2.12
1812	2020-12-16	9.73	0.17	-1.72	1,000	9.84	9.85	9.72	1.32	-1.12	1.34
1811	2020-12-15	9.90	0.29	3.02	2,200	9.75	9.90	9.75	1.54	1.54	-0.61
1810	2020-12-14	9.61	0.07	-0.72	11,700	10.00	10.00	9.61	3.90	-3.90	1.46
1809	2020-12-11	9.68	0.18	-1.83	900	9.68	9.70	9.68	0.21	0.00	3.31
1808	2020-12-10	9.86	0.29	3.03	400	9.86	9.86	9.86	0.00	0.00	-1.83
1807	2020-12-09	9.57	0.00	0.00	300	9.57	9.57	9.57	0.00	0.00	3.03
1806	2020-12-08	9.57	0.15	-1.54	15,100	9.73	9.74	9.54	2.06	-1.64	0.00
1805	2020-12-07	9.72	0.42	-4.14	21,200	9.86	9.87	9.70	1.72	-1.42	0.10
1804	2020-12-04	10.14	0.46	4.75	36,700	10.04	10.16	9.99	1.69	1.00	-2.76
1803	2020-12-03	9.68	0.18	1.89	29,800	9.58	9.80	9.51	3.03	1.04	3.72
1802	2020-12-02	9.50	0.18	1.93	1,200	9.50	9.50	9.50	0.00	0.00	0.84
1801	2020-12-01	9.32	0.23	2.53	300	9.32	9.32	9.32	0.00	0.00	1.93
1800	2020-11-30	9.09	0.54	-5.61	2,800	9.61	9.61	9.09	5.41	-5.41	2.53
1799	2020-11-27	9.63	0.06	0.63	200	9.63	9.63	9.63	0.00	0.00	-0.21
1798	2020-11-25	9.57	0.35	-3.53	1,100	9.90	9.90	9.55	3.54	-3.33	0.63
1797	2020-11-24	9.92	0.87	9.61	3,300	9.51	9.92	9.51	4.31	4.31	-0.20
1796	2020-11-23	9.05	0.38	4.38	600	8.98	9.06	8.98	0.89	0.78	5.08
1795	2020-11-20	8.67	0.33	3.96	3,800	8.43	8.69	8.43	3.08	2.85	3.58
1794	2020-11-19	8.34	0.09	-1.07	500	8.41	8.41	8.34	0.83	-0.83	1.08
1793	2020-11-18	8.43	0.34	-3.88	1,200	8.74	8.74	8.43	3.55	-3.55	-0.24
1792	2020-11-17	8.77	0.57	6.95	8,200	8.40	8.79	8.40	4.64	4.40	-0.34
1791	2020-11-16	8.20	0.56	7.33	4,100	7.86	8.20	7.86	4.33	4.33	2.44
1790	2020-11-13	7.64	0.62	8.83	1,500	7.35	7.64	7.35	3.95	3.95	2.88
1789	2020-11-12	7.02	0.14	-1.96	1,600	7.02	7.03	7.01	0.28	0.00	4.70
1788	2020-11-11	7.16	0.43	-5.67	2,100	7.42	7.42	7.10	4.31	-3.50	-1.96
1787	2020-11-10	7.59	0.09	1.20	2,800	7.75	7.75	6.78	12.52	-2.06	-2.24
1786	2020-11-09	7.50	2.14	39.93	20,500	5.88	7.50	5.88	27.55	27.55	3.33
1785	2020-11-06	5.36	0.19	-3.42	10,700	5.37	5.37	5.36	0.19	-0.19	9.70
1784	2020-11-05	5.55	0.05	-0.89	200	5.55	5.55	5.55	0.00	0.00	-3.24
1783	2020-11-04	5.60	0.07	-1.23	200	5.60	5.60	5.60	0.00	0.00	-0.89
1782	2020-11-03	5.67	0.17	3.09	200	5.67	5.67	5.67	0.00	0.00	-1.23
1781	2020-11-02	5.50	0.21	3.97	300	5.50	5.50	5.50	0.00	0.00	3.09
1780	2020-10-30	5.29	0.03	-0.56	10,200	5.32	5.33	5.25	1.50	-0.56	3.97
1779	2020-10-29	5.32	0.19	-3.45	200	5.32	5.32	5.32	0.00	0.00	0.00
1778	2020-10-28	5.51	0.34	-5.81	200	5.51	5.51	5.51	0.00	0.00	-3.45
1777	2020-10-27	5.85	0.09	-1.52	200	5.85	5.85	5.85	0.00	0.00	-5.81
1776	2020-10-26	5.94	0.23	-3.73	200	5.94	5.94	5.94	0.00	0.00	-1.52
1775	2020-10-23	6.17	0.09	1.48	2,200	6.08	6.17	6.08	1.48	1.48	-3.73
1774	2020-10-22	6.08	0.06	-0.98	600	6.14	6.14	6.08	0.98	-0.98	0.00
1773	2020-10-21	6.14	0.29	-4.51	9,800	6.10	6.19	6.09	1.64	0.66	0.00
1772	2020-10-20	6.43	0.06	0.94	200	6.43	6.43	6.43	0.00	0.00	-5.13
1771	2020-10-19	6.37	0.05	-0.78	600	6.43	6.43	6.30	2.02	-0.93	0.94
1770	2020-10-16	6.42	0.05	0.78	3,100	6.28	6.42	6.28	2.23	2.23	0.16
1769	2020-10-15	6.37	0.05	0.79	3,100	6.34	6.37	6.34	0.47	0.47	-1.41
1768	2020-10-14	6.32	0.10	-1.56	200	6.32	6.32	6.32	0.00	0.00	0.32
1767	2020-10-13	6.42	0.21	-3.17	200	6.42	6.42	6.42	0.00	0.00	-1.56
1766	2020-10-12	6.63	0.08	-1.19	600	6.62	6.63	6.62	0.15	0.15	-3.17
1765	2020-10-09	6.71	0.00	0.00	0	6.71	6.71	6.71	0.00	0.00	-1.34
1764	2020-10-08	6.71	0.16	2.44	1,600	6.74	6.74	6.71	0.45	-0.45	0.00
1763	2020-10-07	6.55	0.02	0.31	300	6.50	6.55	6.50	0.77	0.77	2.90
1762	2020-10-06	6.53	0.06	0.93	2,400	6.52	6.54	6.52	0.31	0.15	-0.46
1761	2020-10-05	6.47	0.02	0.31	9,000	6.44	6.47	6.40	1.09	0.47	0.77
1760	2020-10-02	6.45	0.20	3.20	13,900	6.25	6.45	6.24	3.36	3.20	-0.16
1759	2020-10-01	6.25	0.03	0.48	6,400	6.16	6.26	6.16	1.62	1.46	0.00
1758	2020-09-30	6.22	0.20	3.32	3,300	6.16	6.22	6.16	0.97	0.97	-0.96
1757	2020-09-29	6.02	0.16	-2.59	200	6.02	6.02	6.02	0.00	0.00	2.33
1756	2020-09-28	6.18	0.20	3.34	2,400	6.16	6.31	6.16	2.44	0.32	-2.59
1755	2020-09-25	5.98	0.00	0.00	1,700	5.97	6.07	5.96	1.84	0.17	3.01
1754	2020-09-24	5.98	0.01	0.17	1,600	5.98	5.98	5.98	0.00	0.00	-0.17
1753	2020-09-23	5.97	0.09	-1.49	800	5.98	5.98	5.96	0.33	-0.17	0.17
1752	2020-09-22	6.06	0.39	-6.05	16,500	6.11	6.11	6.00	1.80	-0.82	-1.32
1751	2020-09-21	6.45	0.00	0.00	0	6.45	6.45	6.45	0.00	0.00	-5.27
1750	2020-09-18	6.45	0.00	0.00	0	6.45	6.45	6.45	0.00	0.00	0.00
1749	2020-09-17	6.45	0.29	-4.30	3,600	6.46	6.46	6.45	0.15	-0.15	0.00
1748	2020-09-16	6.74	0.40	6.31	8,000	6.39	6.74	6.39	5.48	5.48	-4.15
1747	2020-09-15	6.34	0.15	2.42	800	6.30	6.35	6.30	0.79	0.63	0.79
1746	2020-09-14	6.19	0.19	3.17	3,100	6.03	6.23	6.02	3.48	2.65	1.78
1745	2020-09-11	6.00	0.00	0.00	0	6.00	6.00	6.00	0.00	0.00	0.50
1744	2020-09-10	6.00	0.13	-2.12	3,800	6.00	6.00	6.00	0.00	0.00	0.00
1743	2020-09-09	6.13	0.23	-3.62	100	6.13	6.13	6.13	0.00	0.00	-2.12
1742	2020-09-08	6.36	0.16	-2.45	4,200	6.35	6.36	6.35	0.16	0.16	-3.62
1741	2020-09-04	6.52	0.12	-1.81	6,500	6.50	6.54	6.50	0.62	0.31	-2.61
1740	2020-09-03	6.64	0.32	5.06	4,100	6.60	6.64	6.60	0.61	0.61	-2.11
1739	2020-09-02	6.32	0.10	1.61	4,500	6.32	6.32	6.32	0.00	0.00	4.43
1738	2020-09-01	6.22	0.00	0.00	0	6.22	6.22	6.22	0.00	0.00	1.61
1737	2020-08-31	6.22	0.10	-1.58	9,300	6.17	6.22	6.15	1.13	0.81	0.00
1736	2020-08-28	6.32	0.00	0.00	0	6.32	6.32	6.32	0.00	0.00	-2.37
1735	2020-08-27	6.32	0.20	3.27	2,400	6.32	6.32	6.32	0.00	0.00	0.00
1734	2020-08-26	6.12	0.00	0.00	0	6.12	6.12	6.12	0.00	0.00	3.27
1733	2020-08-25	6.12	0.00	0.00	0	6.12	6.12	6.12	0.00	0.00	0.00
1732	2020-08-24	6.12	0.00	0.00	0	6.12	6.12	6.12	0.00	0.00	0.00
1731	2020-08-21	6.12	0.00	0.00	0	6.12	6.12	6.12	0.00	0.00	0.00
1730	2020-08-20	6.12	0.48	-7.27	42,300	6.18	6.18	6.11	1.13	-0.97	0.00
1729	2020-08-19	6.60	0.00	0.00	0	6.60	6.60	6.60	0.00	0.00	-6.36
1728	2020-08-18	6.60	0.00	0.00	0	6.60	6.60	6.60	0.00	0.00	0.00
1727	2020-08-17	6.60	0.00	0.00	0	6.60	6.60	6.60	0.00	0.00	0.00
1726	2020-08-14	6.60	0.01	-0.15	300	6.47	6.60	6.47	2.01	2.01	0.00
1725	2020-08-13	6.61	0.46	7.48	3,800	6.15	6.64	6.15	7.97	7.48	-2.12
1724	2020-08-12	6.15	0.00	0.00	0	6.15	6.15	6.15	0.00	0.00	0.00
1723	2020-08-11	6.15	0.00	0.00	0	6.15	6.15	6.15	0.00	0.00	0.00
1722	2020-08-10	6.15	0.00	0.00	0	6.15	6.15	6.15	0.00	0.00	0.00
1721	2020-08-07	6.15	0.00	0.00	0	6.15	6.15	6.15	0.00	0.00	0.00
1720	2020-08-06	6.15	0.00	0.00	0	6.15	6.15	6.15	0.00	0.00	0.00
1719	2020-08-05	6.15	0.00	0.00	0	6.15	6.15	6.15	0.00	0.00	0.00
1718	2020-08-04	6.15	0.00	0.00	0	6.15	6.15	6.15	0.00	0.00	0.00
1717	2020-08-03	6.15	0.43	-6.53	2,000	6.34	6.34	6.15	3.00	-3.00	0.00
1716	2020-07-31	6.58	0.00	0.00	0	6.58	6.58	6.58	0.00	0.00	-3.65
1715	2020-07-30	6.58	0.04	-0.60	1,000	6.51	6.58	6.51	1.08	1.08	0.00
1714	2020-07-29	6.62	0.00	0.00	0	6.62	6.62	6.62	0.00	0.00	-1.66
1713	2020-07-28	6.62	0.32	5.08	2,700	6.62	6.62	6.61	0.15	0.00	0.00
1712	2020-07-27	6.30	0.30	-4.55	100	6.30	6.30	6.30	0.00	0.00	5.08
1711	2020-07-24	6.60	0.00	0.00	0	6.60	6.60	6.60	0.00	0.00	-4.55
1710	2020-07-23	6.60	0.02	-0.30	31,300	6.62	6.62	6.58	0.60	-0.30	0.00
1709	2020-07-22	6.62	0.00	0.00	0	6.62	6.62	6.62	0.00	0.00	0.00
1708	2020-07-21	6.62	0.00	0.00	0	6.62	6.62	6.62	0.00	0.00	0.00
1707	2020-07-20	6.62	0.08	-1.19	200	6.62	6.62	6.62	0.00	0.00	0.00
1706	2020-07-17	6.70	0.04	-0.59	400	6.70	6.70	6.70	0.00	0.00	-1.19
1705	2020-07-16	6.74	0.00	0.00	0	6.74	6.74	6.74	0.00	0.00	-0.59
1704	2020-07-15	6.74	0.00	0.00	0	6.74	6.74	6.74	0.00	0.00	0.00
1703	2020-07-14	6.74	0.05	-0.74	400	6.74	6.74	6.74	0.00	0.00	0.00
1702	2020-07-13	6.79	0.25	3.82	54,800	6.50	6.79	6.50	4.46	4.46	-0.74
1701	2020-07-10	6.54	0.17	2.67	1,400	6.40	6.54	6.40	2.19	2.19	-0.61
1700	2020-07-09	6.37	0.09	-1.39	800	6.42	6.42	6.37	0.78	-0.78	0.47
1699	2020-07-08	6.46	0.61	-8.63	2,000	6.37	6.61	6.37	3.77	1.41	-0.62
1698	2020-07-07	7.07	0.00	0.00	0	7.07	7.07	7.07	0.00	0.00	-9.90
1697	2020-07-06	7.07	0.00	0.00	0	7.07	7.07	7.07	0.00	0.00	0.00
1696	2020-07-02	7.07	0.10	1.43	300	7.07	7.07	7.07	0.00	0.00	0.00
1695	2020-07-01	6.97	0.32	4.81	400	6.98	6.98	6.97	0.14	-0.14	1.43
1694	2020-06-30	6.65	0.00	0.00	0	6.65	6.65	6.65	0.00	0.00	4.96
1693	2020-06-29	6.65	0.02	0.30	200	6.65	6.65	6.65	0.00	0.00	0.00
1692	2020-06-26	6.63	0.19	2.95	800	6.50	6.63	6.50	2.00	2.00	0.30
1691	2020-06-25	6.44	0.17	2.71	400	6.44	6.44	6.44	0.00	0.00	0.93
1690	2020-06-24	6.27	0.58	-8.47	1,200	6.66	6.66	6.27	5.86	-5.86	2.71
1689	2020-06-23	6.85	0.06	0.88	2,300	6.79	6.85	6.79	0.88	0.88	-2.77
1688	2020-06-22	6.79	0.00	0.00	0	6.79	6.79	6.79	0.00	0.00	0.00
1687	2020-06-19	6.79	0.00	0.00	0	6.79	6.79	6.79	0.00	0.00	0.00
1686	2020-06-18	6.79	0.24	-3.41	2,000	6.71	6.87	6.71	2.38	1.19	0.00
1685	2020-06-17	7.03	0.39	-5.26	2,100	7.23	7.23	7.03	2.77	-2.77	-4.55
1684	2020-06-16	7.42	0.31	4.36	9,400	7.46	7.69	7.30	5.23	-0.54	-2.56
1683	2020-06-15	7.11	1.00	-12.33	3,200	7.09	7.17	7.09	1.13	0.28	4.92
1682	2020-06-12	8.11	0.00	0.00	0	8.11	8.11	8.11	0.00	0.00	-12.58
1681	2020-06-11	8.11	0.00	0.00	0	8.11	8.11	8.11	0.00	0.00	0.00
1680	2020-06-10	8.11	0.00	0.00	0	8.11	8.11	8.11	0.00	0.00	0.00
1679	2020-06-09	8.11	0.53	-6.13	100	8.11	8.11	8.11	0.00	0.00	0.00
1678	2020-06-08	8.64	0.94	12.21	3,000	8.46	8.64	8.44	2.36	2.13	-6.13
1677	2020-06-05	7.70	0.00	0.00	0	7.70	7.70	7.70	0.00	0.00	9.87
1676	2020-06-04	7.70	0.03	-0.39	700	7.63	7.70	7.63	0.92	0.92	0.00
1675	2020-06-03	7.73	0.52	7.21	3,700	7.40	7.75	7.40	4.73	4.46	-1.29
1674	2020-06-02	7.21	0.27	3.89	1,600	7.22	7.23	7.21	0.28	-0.14	2.64
1673	2020-06-01	6.94	0.19	-2.66	1,100	6.94	6.94	6.94	0.00	0.00	4.03
1672	2020-05-29	7.13	0.00	0.00	0	7.13	7.13	7.13	0.00	0.00	-2.66
1671	2020-05-28	7.13	0.12	-1.66	600	7.13	7.13	7.13	0.00	0.00	0.00
1670	2020-05-27	7.25	0.19	2.69	6,800	7.28	7.31	7.22	1.24	-0.41	-1.66
1669	2020-05-26	7.06	0.00	0.00	0	7.06	7.06	7.06	0.00	0.00	3.12

OGCP Investment Calculator

This calculator shows the potential of OGCP stock.
Just pick a start date, end date and click Calculate.

Ticker:

OGCP

Date start:

2013-10-08 open

Date end:

2023-02-15 close

Duration:

9 years 132 days

Trading days:

2,167

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2013-10-08 open

1,000.00

Shares bought: 71.43

Stock price: 14.00

SELL

Value on 2023-02-15 close

699.29

Dividends (27)

26.86%

+187.86

Stock growth

73.14%

-488.57

NET: -300.71

Total ROI: -30.07% (0.70x)

Annualised: -3.75% (0.96x)

Dividends ROI: +18.79% (1.19x)

Dividend Yield: +1.86% (1.02x)

Stock price: 7.16

Duration: 9 years 132 days

Trading days: 2,167

SELL

Value on 2023-02-15 close

511.43

NET: -488.57

ROI: -48.86% (0.51x)

Annualised: -6.91% (0.93x)

Stock price: 7.16

Duration: 9 years 132 days

Trading days: 2,167

Click here to calculate the HIGHEST and LOWEST values of your investment.

OGCP Monthly statistics

This section shows monthly performance of OGCP stock.
There are 113 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	5	8.00 2023-02-01	7.16 2023-02-15	8.00 2023-02-01	7.16 2023-02-15	-10.50	0.00	-10.50
2023 January	14	8.24 2023-01-31	6.05 2023-01-06	6.60 2023-01-03	8.24 2023-01-31	24.85	24.85	-8.33
2022 December	14	7.80 2022-12-01	6.16 2022-12-09	7.68 2022-12-01	6.60 2022-12-30	-14.06	1.56	-19.79
2022 November	11	7.67 2022-11-30	6.56 2022-11-04	7.34 2022-11-01	7.64 2022-11-30	4.09	4.50	-10.63
2022 October	14	7.33 2022-10-31	6.18 2022-10-14	6.61 2022-10-03	7.33 2022-10-31	10.89	10.89	-6.51
2022 September	12	7.38 2022-09-12	6.00 2022-09-26	6.52 2022-09-01	6.53 2022-09-28	0.15	13.19	-7.98
2022 August	9	8.14 2022-08-16	6.44 2022-08-31	7.94 2022-08-08	6.52 2022-08-31	-17.88	2.52	-18.89
2022 July	13	8.49 2022-07-29	6.48 2022-07-13	7.29 2022-07-01	8.49 2022-07-29	16.46	16.46	-11.11
2022 June	9	7.94 2022-06-07	7.03 2022-06-23	7.33 2022-06-03	7.38 2022-06-29	0.68	8.32	-4.09
2022 May	13	8.40 2022-05-02	7.51 2022-05-11	8.24 2022-05-02	8.14 2022-05-26	-1.21	1.94	-8.86
2022 April	14	9.48 2022-04-05	7.90 2022-04-27	9.48 2022-04-01	7.90 2022-04-27	-16.67	0.00	-16.67
2022 March	21	10.03 2022-03-29	8.84 2022-03-09	9.40 2022-03-01	9.48 2022-03-31	0.85	6.70	-5.96
2022 February	20	9.50 2022-02-25	8.80 2022-02-10	8.80 2022-02-01	9.40 2022-02-28	6.82	7.95	0.00
2022 January	13	10.03 2022-01-07	8.48 2022-01-21	9.10 2022-01-03	8.81 2022-01-31	-3.19	10.22	-6.81
2021 December	18	9.22 2021-12-10	7.91 2021-12-29	9.04 2021-12-01	8.88 2021-12-31	-1.77	1.99	-12.50
2021 November	16	10.67 2021-11-15	7.88 2021-11-30	9.95 2021-11-01	7.88 2021-11-30	-20.80	7.24	-20.80
2021 October	12	10.99 2021-10-15	9.82 2021-10-29	10.15 2021-10-01	9.95 2021-10-29	-1.97	8.28	-3.25
2021 September	16	10.33 2021-09-27	9.62 2021-09-20	10.13 2021-09-01	10.15 2021-09-30	0.20	1.97	-5.03
2021 August	9	11.00 2021-08-10	10.04 2021-08-24	10.70 2021-08-09	10.26 2021-08-31	-4.11	2.80	-6.17
2021 July	5	12.01 2021-07-12	11.34 2021-07-30	12.01 2021-07-09	11.34 2021-07-30	-5.58	0.00	-5.58
2021 June	10	13.00 2021-06-09	11.62 2021-06-28	11.95 2021-06-01	11.62 2021-06-28	-2.76	8.79	-2.76
2021 May	12	11.87 2021-05-04	11.05 2021-05-18	11.60 2021-05-03	11.76 2021-05-28	1.38	2.33	-4.74
2021 April	18	11.50 2021-04-29	9.95 2021-04-20	11.15 2021-04-01	11.16 2021-04-30	0.09	3.14	-10.76
2021 March	16	11.90 2021-03-04	10.87 2021-03-25	11.90 2021-03-04	11.14 2021-03-31	-6.39	0.00	-8.66
2021 February	13	11.90 2021-02-24	9.37 2021-02-19	9.66 2021-02-01	11.66 2021-02-24	20.70	23.19	-3.00
2021 January	19	10.15 2021-01-28	8.23 2021-01-26	8.82 2021-01-04	9.70 2021-01-29	9.98	15.08	-6.69
2020 December	22	10.16 2020-12-04	9.17 2020-12-21	9.32 2020-12-01	9.53 2020-12-31	2.25	9.01	-1.61
2020 November	20	9.92 2020-11-24	5.36 2020-11-06	5.50 2020-11-02	9.09 2020-11-30	65.27	80.36	-2.55
2020 October	22	6.74 2020-10-08	5.25 2020-10-30	6.16 2020-10-01	5.29 2020-10-30	-14.12	9.42	-14.77
2020 September	21	6.74 2020-09-16	5.96 2020-09-25	6.22 2020-09-01	6.22 2020-09-30	0.00	8.36	-4.18
2020 August	21	6.64 2020-08-13	6.11 2020-08-20	6.34 2020-08-03	6.22 2020-08-31	-1.89	4.73	-3.63
2020 July	22	7.07 2020-07-07	6.30 2020-07-27	6.98 2020-07-01	6.58 2020-07-31	-5.73	1.29	-9.74
2020 June	22	8.64 2020-06-08	6.27 2020-06-24	6.94 2020-06-01	6.65 2020-06-30	-4.18	24.50	-9.65
2020 May	20	8.07 2020-05-05	6.50 2020-05-18	8.00 2020-05-01	7.13 2020-05-29	-10.88	0.88	-18.75
2020 April	21	9.14 2020-04-06	7.00 2020-04-02	8.32 2020-04-01	8.00 2020-04-30	-3.85	9.86	-15.87
2020 March	22	12.31 2020-03-03	6.13 2020-03-16	11.80 2020-03-02	8.65 2020-03-31	-26.69	4.32	-48.05
2020 February	19	13.78 2020-02-05	12.02 2020-02-27	13.42 2020-02-03	12.10 2020-02-28	-9.84	2.68	-10.43
2020 January	21	14.10 2020-01-24	13.46 2020-01-02	13.46 2020-01-02	13.49 2020-01-31	0.22	4.75	0.00
2019 December	21	14.04 2019-12-10	12.34 2019-12-31	13.80 2019-12-02	13.86 2019-12-31	0.43	1.74	-10.58
2019 November	20	14.67 2019-11-04	12.85 2019-11-19	14.40 2019-11-01	13.90 2019-11-29	-3.47	1.88	-10.76
2019 October	23	14.55 2019-10-25	11.75 2019-10-25	13.95 2019-10-01	14.40 2019-10-31	3.23	4.30	-15.77
2019 September	20	14.88 2019-09-11	13.83 2019-09-04	13.83 2019-09-03	14.09 2019-09-30	1.88	7.59	0.00
2019 August	22	13.97 2019-08-02	12.81 2019-08-14	13.97 2019-08-01	13.83 2019-08-30	-1.00	0.00	-8.30
2019 July	22	15.24 2019-07-12	13.97 2019-07-31	14.82 2019-07-01	13.97 2019-07-31	-5.74	2.83	-5.74
2019 June	20	15.81 2019-06-19	13.51 2019-06-14	15.34 2019-06-03	14.49 2019-06-28	-5.54	3.06	-11.93
2019 May	22	15.78 2019-05-28	15.16 2019-05-13	15.49 2019-05-01	15.23 2019-05-31	-1.68	1.87	-2.13
2019 April	21	15.82 2019-04-01	14.91 2019-04-22	15.82 2019-04-01	15.39 2019-04-30	-2.72	0.00	-5.75
2019 March	21	16.40 2019-03-29	12.16 2019-03-01	15.01 2019-03-01	15.78 2019-03-29	5.13	9.26	-18.99
2019 February	19	15.60 2019-02-12	15.11 2019-02-28	15.13 2019-02-01	15.12 2019-02-28	-0.07	3.11	-0.13
2019 January	21	15.43 2019-01-30	13.75 2019-01-02	13.93 2019-01-02	15.26 2019-01-31	9.55	10.77	-1.29
2018 December	19	16.29 2018-12-07	13.91 2018-12-27	16.10 2018-12-03	14.73 2018-12-31	-8.51	1.18	-13.60
2018 November	21	16.27 2018-11-07	15.16 2018-11-23	15.92 2018-11-01	15.92 2018-11-30	0.00	2.20	-4.77
2018 October	23	16.54 2018-10-01	15.49 2018-10-29	16.54 2018-10-01	15.86 2018-10-31	-4.11	0.00	-6.35
2018 September	19	17.40 2018-09-07	16.19 2018-09-24	17.37 2018-09-04	16.62 2018-09-28	-4.32	0.17	-6.79
2018 August	23	17.72 2018-08-17	16.55 2018-08-15	16.66 2018-08-01	17.39 2018-08-31	4.38	6.36	-0.66
2018 July	21	17.39 2018-07-09	16.47 2018-07-31	17.09 2018-07-02	16.47 2018-07-31	-3.63	1.76	-3.63
2018 June	21	17.17 2018-06-07	16.66 2018-06-14	16.96 2018-06-01	17.06 2018-06-29	0.59	1.24	-1.77
2018 May	22	17.50 2018-05-03	16.22 2018-05-22	17.46 2018-05-01	16.78 2018-05-31	-3.89	0.23	-7.10
2018 April	21	17.50 2018-04-30	16.13 2018-04-12	16.66 2018-04-02	17.35 2018-04-30	4.14	5.04	-3.18
2018 March	21	17.12 2018-03-16	15.28 2018-03-26	16.69 2018-03-01	16.60 2018-03-29	-0.54	2.58	-8.45
2018 February	19	19.39 2018-02-02	16.61 2018-02-28	19.39 2018-02-01	16.82 2018-02-28	-13.25	0.00	-14.34
2018 January	21	20.30 2018-01-02	18.27 2018-01-05	20.23 2018-01-02	19.39 2018-01-31	-4.15	0.35	-9.69
2017 December	20	20.55 2017-12-13	20.05 2017-12-22	20.16 2017-12-01	20.38 2017-12-29	1.09	1.93	-0.55
2017 November	21	20.55 2017-11-24	19.85 2017-11-06	19.91 2017-11-01	20.16 2017-11-30	1.26	3.21	-0.30
2017 October	22	20.90 2017-10-17	19.83 2017-10-31	20.30 2017-10-02	19.91 2017-10-31	-1.92	2.96	-2.32
2017 September	20	20.47 2017-09-06	20.06 2017-09-28	20.20 2017-09-01	20.39 2017-09-29	0.94	1.34	-0.69
2017 August	23	20.88 2017-08-07	20.03 2017-08-11	20.82 2017-08-01	20.36 2017-08-31	-2.21	0.29	-3.79
2017 July	20	20.94 2017-07-05	19.49 2017-07-11	20.68 2017-07-03	20.60 2017-07-31	-0.39	1.26	-5.75
2017 June	22	21.30 2017-06-14	20.48 2017-06-29	20.53 2017-06-01	20.64 2017-06-30	0.54	3.75	-0.24
2017 May	22	21.15 2017-05-10	20.31 2017-05-19	20.60 2017-05-01	20.53 2017-05-31	-0.34	2.67	-1.41
2017 April	19	21.50 2017-04-19	20.46 2017-04-03	20.46 2017-04-03	20.60 2017-04-28	0.68	5.08	0.00
2017 March	23	21.65 2017-03-01	20.03 2017-03-01	21.54 2017-03-01	20.46 2017-03-31	-5.01	0.51	-7.01
2017 February	19	21.82 2017-02-27	18.95 2017-02-09	20.40 2017-02-01	21.60 2017-02-28	5.88	6.96	-7.11
2017 January	20	20.44 2017-01-31	14.77 2017-01-24	20.07 2017-01-03	20.40 2017-01-31	1.64	1.84	-26.41
2016 December	21	21.08 2016-12-15	17.87 2016-12-21	19.52 2016-12-01	19.66 2016-12-30	0.72	7.99	-8.45
2016 November	21	20.29 2016-11-08	18.90 2016-11-03	19.50 2016-11-01	20.11 2016-11-30	3.13	4.05	-3.08
2016 October	21	20.55 2016-10-03	19.09 2016-10-31	20.55 2016-10-03	19.50 2016-10-31	-5.11	0.00	-7.10
2016 September	21	21.99 2016-09-07	20.45 2016-09-15	21.44 2016-09-01	21.13 2016-09-30	-1.45	2.57	-4.62
2016 August	23	21.13 2016-08-31	20.47 2016-08-19	20.82 2016-08-01	21.13 2016-08-31	1.49	1.49	-1.68
2016 July	20	20.50 2016-07-29	18.72 2016-07-07	18.72 2016-07-01	20.50 2016-07-29	9.51	9.51	0.00
2016 June	22	20.00 2016-06-30	18.31 2016-06-27	19.00 2016-06-01	18.72 2016-06-30	-1.47	5.26	-3.63
2016 May	21	19.50 2016-05-09	18.60 2016-05-02	18.60 2016-05-02	19.00 2016-05-31	2.15	4.84	0.00
2016 April	21	18.63 2016-04-28	17.34 2016-04-01	17.35 2016-04-01	18.60 2016-04-29	7.20	7.38	-0.06
2016 March	22	17.51 2016-03-18	15.81 2016-03-01	15.81 2016-03-01	17.45 2016-03-31	10.37	10.75	0.00
2016 February	20	16.44 2016-02-01	14.55 2016-02-12	16.40 2016-02-01	15.92 2016-02-29	-2.93	0.24	-11.28
2016 January	19	17.83 2016-01-05	16.42 2016-01-21	17.52 2016-01-04	16.90 2016-01-29	-3.54	1.77	-6.28
2015 December	22	18.30 2015-12-03	17.37 2015-12-14	18.30 2015-12-01	17.93 2015-12-31	-2.02	0.00	-5.08
2015 November	20	18.50 2015-11-27	17.30 2015-11-09	17.80 2015-11-02	18.25 2015-11-30	2.53	3.93	-2.81
2015 October	22	17.90 2015-10-12	16.75 2015-10-02	16.84 2015-10-01	17.65 2015-10-30	4.81	6.29	-0.53
2015 September	21	17.74 2015-09-15	15.79 2015-09-01	15.95 2015-09-01	16.97 2015-09-30	6.39	11.22	-1.00
2015 August	21	17.85 2015-08-04	15.92 2015-08-26	17.76 2015-08-03	16.46 2015-08-31	-7.32	0.51	-10.36
2015 July	22	17.70 2015-07-31	16.87 2015-07-01	16.87 2015-07-01	17.59 2015-07-31	4.27	4.92	0.00
2015 June	22	18.00 2015-06-19	16.86 2015-06-30	17.95 2015-06-01	16.86 2015-06-30	-6.07	0.28	-6.07
2015 May	20	18.23 2015-05-27	17.34 2015-05-06	17.80 2015-05-01	17.95 2015-05-29	0.84	2.42	-2.58
2015 April	21	18.99 2015-04-06	17.69 2015-04-30	18.62 2015-04-01	17.76 2015-04-30	-4.62	1.99	-4.99
2015 March	22	18.77 2015-03-31	17.21 2015-03-06	17.50 2015-03-02	18.53 2015-03-31	5.89	7.26	-1.66
2015 February	19	18.39 2015-02-06	17.14 2015-02-25	17.55 2015-02-02	17.66 2015-02-27	0.63	4.79	-2.34
2015 January	20	18.45 2015-01-27	17.48 2015-01-02	17.48 2015-01-02	18.17 2015-01-30	3.95	5.55	0.00
2014 December	22	17.73 2014-12-29	16.50 2014-12-01	16.51 2014-12-01	17.70 2014-12-31	7.21	7.39	-0.06
2014 November	19	16.75 2014-11-28	15.22 2014-11-12	15.80 2014-11-03	16.56 2014-11-28	4.81	6.01	-3.67
2014 October	23	15.74 2014-10-22	14.39 2014-10-16	14.75 2014-10-01	15.62 2014-10-31	5.90	6.71	-2.44
2014 September	21	16.30 2014-09-08	14.75 2014-09-30	16.05 2014-09-02	14.75 2014-09-30	-8.10	1.56	-8.10
2014 August	21	16.35 2014-08-28	15.14 2014-08-07	15.81 2014-08-01	16.05 2014-08-29	1.52	3.42	-4.24
2014 July	22	16.00 2014-07-31	15.60 2014-07-18	15.72 2014-07-01	15.80 2014-07-31	0.51	1.78	-0.76
2014 June	21	16.29 2014-06-09	15.04 2014-06-26	15.51 2014-06-02	15.70 2014-06-30	1.23	5.03	-3.03
2014 May	21	15.75 2014-05-21	14.00 2014-05-07	14.00 2014-05-01	15.58 2014-05-30	11.29	12.50	0.00
2014 April	21	14.25 2014-04-03	11.85 2014-04-17	14.05 2014-04-01	14.00 2014-04-30	-0.36	1.42	-15.66
2014 March	21	14.30 2014-03-20	13.90 2014-03-21	14.24 2014-03-03	14.05 2014-03-31	-1.33	0.42	-2.39
2014 February	19	14.26 2014-02-25	13.40 2014-02-06	13.65 2014-02-03	14.24 2014-02-28	4.32	4.47	-1.83
2014 January	21	14.14 2014-01-13	13.00 2014-01-02	13.00 2014-01-02	13.75 2014-01-31	5.77	8.77	0.00
2013 December	21	14.50 2013-12-27	13.06 2013-12-05	13.10 2013-12-02	14.09 2013-12-31	7.56	10.69	-0.31
2013 November	20	13.25 2013-11-18	12.40 2013-11-14	13.10 2013-11-01	13.20 2013-11-29	0.76	1.15	-5.34
2013 October	18	36.40 2013-10-10	11.20 2013-10-18	14.00 2013-10-08	13.00 2013-10-31	-7.14	160.00	-20.00

OGCP Dividends

This table shows historical dividends paid by OGCP.
There were at least 27 dividends paid by OGCP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.10	2.50		88.15				0.63
2020-06-18	0.10500	5.82	quaterly	97	-	-	-	1.55
2020-03-13	0.10500	4.96	quaterly	84	-	-	-	1.14
2019-12-20	0.10500	2.85	quaterly	98	-	-	-	0.77
2019-09-13	0.10500	2.85	quaterly	92	-	-	-	0.72
2019-06-13	0.10500	2.77	quaterly	91	-	-	-	0.69
2019-03-14	0.10500	2.67	quaterly	90	-	-	-	0.66
2018-12-14	0.10500	2.72	quaterly	92	-	-	-	0.69
2018-09-13	0.10500	2.49	quaterly	91	-	-	-	0.62
2018-06-14	0.10500	2.48	quaterly	92	-	-	-	0.63
2018-03-14	0.10500	2.58	quaterly	90	-	-	-	0.64
2017-12-14	0.10500	2.07	quaterly	91	-	-	-	0.52
2017-09-14	0.10500	2.01	quaterly	93	-	-	-	0.51
2017-06-13	0.10500	1.98	quaterly	92	-	-	-	0.50
2017-03-13	0.10500	2.06	quaterly	90	-	-	-	0.51
2016-12-13	0.10500	2.12	quaterly	89	-	-	-	0.52
2016-09-15	0.10500	1.99	quaterly	94	-	-	-	0.51
2016-06-13	0.10500	2.18	quaterly	91	-	-	-	0.54
2016-03-14	0.08500	2.00	quaterly	94	-	-	-	0.51
2015-12-11	0.08500	1.95	quaterly	91	-	-	-	0.49
2015-09-11	0.08500	2.05	quaterly	92	-	-	-	0.52
2015-06-11	0.08500	1.91	quaterly	92	-	-	-	0.48
2015-03-11	0.08500	1.98	quaterly	90	-	-	-	0.49
2014-12-11	0.08500	1.98	quaterly	91	-	-	-	0.49
2014-09-11	0.08500	2.12	quaterly	92	-	-	-	0.53
2014-06-11	0.08500	2.12	quaterly	91	-	-	-	0.53
2014-03-12	0.08500	2.46	quaterly	90	-	-	-	0.61
2013-12-12	0.08000	2.43	quaterly	0	-	-	-	0.60

OGCP Stock Splits

This table shows OGCP stock splits.

There are no OGCP stock splits to display.

OGCP Basic Information

Ticker, symbol:

OGCP
Full title:

Empire State Realty OP L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests
First trading day:

2013-10-08
Last trading day:

2023-02-15
Total trading days:

2,168
Last close price:

7.16 (+0.99%)
Market cap:

2.69B
Stock Exchange:

NYSE Arca
Sector:

Real Estate
Industry:

REIT Diversified
OGCP CEO:

Mr. Anthony E. Malkin
Full-time employees:

831
Address:

111 West 33rd Street
New York
NY
10120
Website:

http://www.empirestaterealtytrust.com
Phone number:

212-687-8700

Best intraday sessions of OGCP

This table shows top 100 best intraday sessions of OGCP.

Position	Date	Percentage
1	2013-10-08	64.29
2	2020-03-16	45.19
3	2020-11-09	27.55
4	2017-01-24	25.45
5	2019-10-25	23.23
6	2021-01-28	19.47
7	2021-01-27	16.37
8	2020-04-02	15.57
9	2021-01-26	12.88
10	2022-12-09	12.35
11	2019-12-31	12.32
12	2013-10-14	12.12
13	2016-12-21	11.64
14	2022-01-06	10.89
15	2022-09-19	10.17
16	2021-10-18	9.88
17	2022-11-30	9.77
18	2019-11-19	9.57
19	2014-01-02	8.77
20	2022-07-19	8.33
21	2018-03-26	7.53
22	2020-08-13	7.48
23	2014-01-14	7.06
24	2021-02-22	6.99
25	2022-11-16	6.65
26	2022-12-30	6.62
27	2022-11-09	6.60
28	2022-06-07	6.58
29	2013-10-10	6.06
30	2020-03-12	6.04
31	2022-09-14	5.56
32	2020-09-16	5.48
33	2022-09-16	4.87
34	2023-01-12	4.78
35	2016-11-08	4.48
36	2020-07-13	4.46
37	2020-06-03	4.46
38	2020-11-17	4.40
39	2022-06-03	4.37
40	2020-11-16	4.33
41	2020-11-24	4.31
42	2022-07-29	4.30
43	2015-11-05	4.22
44	2023-01-24	4.19
45	2021-06-09	4.10
46	2021-12-15	4.00
47	2020-11-13	3.95
48	2022-03-25	3.78
49	2021-11-03	3.63
50	2014-06-26	3.52
51	2022-05-13	3.51
52	2021-03-19	3.51
53	2021-12-30	3.43
54	2014-06-05	3.40
55	2020-10-02	3.20
56	2014-11-12	3.15
57	2021-11-12	3.09
58	2014-04-24	3.08
59	2021-03-10	3.05
60	2021-05-04	3.04
61	2018-08-17	3.03
62	2014-10-20	3.03
63	2022-03-09	3.00
64	2018-01-31	2.97
65	2021-02-03	2.95
66	2021-03-25	2.85
67	2020-11-20	2.85
68	2017-02-10	2.78
69	2013-11-04	2.69
70	2022-07-28	2.66
71	2020-09-14	2.65
72	2015-10-19	2.54
73	2018-08-15	2.54
74	2022-03-15	2.48
75	2021-12-10	2.44
76	2014-08-14	2.43
77	2019-08-12	2.42
78	2019-08-14	2.42
79	2019-08-08	2.42
80	2019-08-09	2.42
81	2019-08-07	2.42
82	2019-08-13	2.42
83	2023-01-09	2.40
84	2014-08-07	2.38
85	2017-01-10	2.32
86	2021-01-19	2.26
87	2023-01-31	2.23
88	2020-10-16	2.23
89	2020-07-10	2.19
90	2020-04-07	2.19
91	2017-05-19	2.17
92	2016-10-31	2.15
93	2020-06-08	2.13
94	2017-07-12	2.10
95	2014-05-08	2.08
96	2022-01-25	2.06
97	2020-08-14	2.01
98	2014-04-17	2.01
99	2020-06-26	2.00
100	2019-06-19	2.00

Worst intraday sessions of OGCP

This table shows the worst 100 intraday sessions of OGCP.

Position	Date	Percentage
1	2013-10-11	-40.00
2	2021-11-29	-9.22
3	2022-08-22	-9.08
4	2022-07-12	-7.82
5	2021-10-29	-7.44
6	2022-01-05	-6.67
7	2015-08-24	-6.62
8	2016-06-30	-6.40
9	2022-12-01	-6.25
10	2022-11-07	-6.08
11	2020-06-24	-5.86
12	2020-04-01	-5.77
13	2020-11-30	-5.41
14	2015-09-15	-5.19
15	2022-04-22	-4.99
16	2013-11-14	-4.98
17	2022-05-16	-4.98
18	2016-12-29	-4.93
19	2023-01-13	-4.76
20	2022-05-09	-4.62
21	2016-02-08	-4.54
22	2022-01-21	-4.40
23	2022-10-17	-4.38
24	2020-12-14	-3.90
25	2022-09-26	-3.84
26	2019-03-29	-3.78
27	2021-03-04	-3.78
28	2022-11-04	-3.62
29	2020-11-18	-3.55
30	2020-11-11	-3.50
31	2021-08-10	-3.47
32	2021-02-19	-3.40
33	2020-11-25	-3.33
34	2020-05-21	-3.16
35	2022-12-14	-3.02
36	2021-02-11	-3.02
37	2020-08-03	-3.00
38	2020-12-18	-2.89
39	2021-03-09	-2.87
40	2015-12-03	-2.84
41	2020-06-17	-2.77
42	2014-04-10	-2.72
43	2022-08-31	-2.69
44	2021-04-22	-2.58
45	2016-10-05	-2.48
46	2022-03-29	-2.32
47	2021-04-05	-2.28
48	2022-12-29	-2.26
49	2018-07-02	-2.17
50	2022-05-11	-2.17
51	2013-10-23	-2.07
52	2020-11-10	-2.06
53	2021-03-29	-2.04
54	2022-12-13	-2.00
55	2017-02-07	-1.95
56	2018-10-22	-1.74
57	2020-12-08	-1.64
58	2020-02-27	-1.63
59	2019-10-28	-1.59
60	2014-04-07	-1.57
61	2018-07-26	-1.55
62	2014-10-09	-1.53
63	2016-09-29	-1.53
64	2020-03-24	-1.50
65	2015-08-10	-1.48
66	2018-04-02	-1.44
67	2020-12-07	-1.42
68	2014-09-19	-1.41
69	2020-05-13	-1.40
70	2014-04-21	-1.38
71	2021-10-15	-1.36
72	2015-11-27	-1.35
73	2016-10-27	-1.33
74	2021-09-13	-1.30
75	2021-04-07	-1.30
76	2019-01-02	-1.29
77	2014-10-10	-1.28
78	2020-04-06	-1.26
79	2022-04-27	-1.25
80	2015-03-31	-1.23
81	2014-09-12	-1.21
82	2014-04-04	-1.19
83	2022-09-06	-1.19
84	2022-02-25	-1.16
85	2022-05-10	-1.13
86	2014-11-28	-1.13
87	2020-12-16	-1.12
88	2013-12-31	-1.12
89	2021-09-08	-1.08
90	2019-09-12	-1.08
91	2016-01-05	-1.07
92	2016-09-26	-1.06
93	2018-07-17	-1.05
94	2022-05-12	-1.02
95	2019-11-25	-1.02
96	2019-12-27	-1.01
97	2017-03-03	-1.00
98	2015-02-17	-1.00
99	2013-10-31	-0.99
100	2015-05-18	-0.99

Best after-hours sessions of OGCP

This table shows top 100 best after-hours sessions of OGCP.

Position	Date	Percentage
1	2013-10-08	28.00
2	2013-10-22	20.19
3	2021-11-30	14.72
4	2023-01-13	12.42
5	2013-10-09	12.09
6	2020-06-05	9.87
7	2022-09-06	9.77
8	2020-11-06	9.70
9	2020-05-18	9.54
10	2016-06-29	8.75
11	2022-10-17	8.69
12	2020-03-23	8.38
13	2020-03-26	8.35
14	2022-07-13	8.33
15	2020-04-03	7.64
16	2015-09-14	7.26
17	2022-09-26	7.15
18	2022-10-14	7.12
19	2022-05-16	7.07
20	2021-12-08	7.04
21	2021-02-19	6.94
22	2013-11-14	6.85
23	2016-12-28	6.54
24	2021-02-23	6.26
25	2023-01-09	6.25
26	2021-04-28	6.19
27	2021-12-29	6.06
28	2022-02-24	5.67
29	2020-11-23	5.08
30	2020-07-27	5.08
31	2016-12-14	4.98
32	2020-06-30	4.96
33	2022-07-08	4.93
34	2020-06-15	4.92
35	2021-10-05	4.73
36	2020-11-12	4.70
37	2022-11-04	4.62
38	2014-12-22	4.60
39	2021-04-26	4.45
40	2020-09-02	4.43
41	2022-02-15	4.41
42	2022-05-24	4.36
43	2022-04-27	4.30
44	2019-03-28	4.26
45	2020-06-01	4.03
46	2020-10-30	3.97
47	2021-04-30	3.94
48	2022-12-14	3.86
49	2018-12-28	3.81
50	2021-12-09	3.81
51	2021-12-20	3.77
52	2020-12-03	3.72
53	2018-03-15	3.63
54	2014-05-08	3.59
55	2021-03-05	3.58
56	2020-11-20	3.58
57	2013-12-20	3.57
58	2016-03-10	3.56
59	2021-11-04	3.50
60	2023-01-18	3.47
61	2013-12-17	3.46
62	2021-11-02	3.43
63	2017-06-01	3.41
64	2022-01-03	3.38
65	2021-06-28	3.36
66	2020-11-09	3.33
67	2020-12-11	3.31
68	2021-08-10	3.30
69	2020-05-06	3.27
70	2020-08-26	3.27
71	2022-09-01	3.22
72	2014-05-07	3.21
73	2022-07-21	3.20
74	2016-12-06	3.18
75	2015-06-18	3.15
76	2020-05-26	3.12
77	2016-04-25	3.12
78	2020-11-02	3.09
79	2021-12-22	3.07
80	2021-04-05	3.05
81	2020-12-09	3.03
82	2020-09-25	3.01
83	2015-02-25	2.98
84	2022-12-12	2.94
85	2020-10-07	2.90
86	2020-11-13	2.88
87	2015-02-02	2.79
88	2015-07-06	2.78
89	2023-01-26	2.77
90	2019-10-21	2.74
91	2022-03-11	2.72
92	2022-10-27	2.71
93	2020-06-24	2.71
94	2021-08-24	2.69
95	2014-04-22	2.69
96	2021-09-22	2.69
97	2020-06-02	2.64
98	2016-05-06	2.63
99	2014-12-16	2.61
100	2019-08-16	2.60

Worst after-hours sessions of OGCP

This table shows the worst 100 after-hours sessions of OGCP.

Position	Date	Percentage
1	2020-03-13	-33.37
2	2017-01-23	-19.97
3	2019-10-24	-18.52
4	2013-10-16	-18.24
5	2020-03-11	-18.19
6	2013-10-10	-14.29
7	2021-01-27	-14.07
8	2020-03-20	-13.84
9	2020-03-09	-12.67
10	2020-06-12	-12.58
11	2013-10-17	-12.14
12	2020-04-01	-10.71
13	2022-06-07	-10.33
14	2022-12-02	-10.00
15	2022-09-16	-9.97
16	2016-12-20	-9.97
17	2021-01-25	-9.96
18	2022-05-26	-9.95
19	2019-11-18	-9.95
20	2019-12-30	-9.93
21	2021-01-26	-9.90
22	2020-07-07	-9.90
23	2022-09-12	-9.89
24	2020-05-12	-9.52
25	2022-05-18	-9.42
26	2018-03-23	-9.26
27	2022-09-19	-9.09
28	2021-11-26	-8.63
29	2021-12-28	-8.60
30	2022-11-10	-8.56
31	2021-10-15	-8.49
32	2013-10-11	-8.33
33	2013-10-15	-8.11
34	2022-07-06	-7.97
35	2022-12-09	-7.83
36	2013-12-31	-7.74
37	2020-05-13	-7.54
38	2022-10-06	-7.49
39	2020-12-31	-7.45
40	2022-01-13	-7.12
41	2021-11-15	-7.12
42	2021-12-01	-7.09
43	2014-01-13	-6.86
44	2023-01-17	-6.74
45	2013-10-18	-6.51
46	2022-07-29	-6.48
47	2019-08-02	-6.37
48	2020-08-19	-6.36
49	2020-04-17	-6.33
50	2021-03-18	-6.32
51	2021-11-01	-6.23
52	2016-11-08	-6.16
53	2019-06-26	-6.14
54	2021-11-24	-6.13
55	2020-06-08	-6.13
56	2023-02-07	-6.01
57	2018-05-16	-5.92
58	2022-09-23	-5.87
59	2016-12-15	-5.83
60	2020-10-27	-5.81
61	2022-08-23	-5.77
62	2021-07-30	-5.64
63	2022-02-22	-5.45
64	2018-12-31	-5.43
65	2020-02-26	-5.38
66	2021-08-13	-5.36
67	2020-05-05	-5.33
68	2020-09-21	-5.27
69	2018-12-26	-5.24
70	2022-01-10	-5.22
71	2020-10-20	-5.13
72	2023-01-06	-5.02
73	2023-02-01	-4.88
74	2014-04-16	-4.82
75	2022-12-29	-4.77
76	2018-02-02	-4.64
77	2022-04-05	-4.64
78	2015-11-04	-4.63
79	2021-06-18	-4.60
80	2014-12-19	-4.56
81	2020-07-24	-4.55
82	2020-06-17	-4.55
83	2017-07-10	-4.51
84	2014-08-06	-4.18
85	2013-10-24	-4.17
86	2021-04-27	-4.16
87	2023-01-12	-4.15
88	2020-09-16	-4.15
89	2014-11-11	-4.04
90	2021-12-13	-4.00
91	2021-12-16	-3.96
92	2020-04-24	-3.96
93	2019-04-17	-3.95
94	2022-08-16	-3.93
95	2014-06-25	-3.90
96	2022-03-22	-3.87
97	2020-03-31	-3.82
98	2016-06-24	-3.82
99	2020-10-23	-3.73
100	2014-06-17	-3.73

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:21

OGCP information

Full title

Empire State Realty OP L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests
First trading day

2013-10-08
Last trading day

2023-02-15
Total trading days

2,168
Last close price

7.16 (+0.99%)
Market cap

2.69B
Stock Exchange

NYSE Arca
Sector

Real Estate
Industry

REIT Diversified
OGCP CEO

Mr. Anthony E. Malkin
Full-time employees

831
Address

111 West 33rd Street
New York
NY
10120
Website

http://www.empirestaterealtytrust.com
Phone number

212-687-8700

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

193 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...