Stock history for OGDC (OGDC)

DateOpenHighLowCloseChangeVolume
2017-07-25   150.13152.00150.15151.62up 1.49497,300
2017-07-24   149.64151.35149.51150.13up 0.49451,800
2017-07-21   149.19150.60146.55149.64up 0.45949,100
2017-07-20   146.91150.21147.16149.19up 2.281,244,800
2017-07-19   148.81148.95146.02146.91down -1.901,083,700
2017-07-18   143.90149.39143.00148.81up 4.911,077,100
2017-07-17   141.91144.90140.00143.90up 1.99641,900
2017-07-14   140.92142.50140.00141.91up 0.99486,600
2017-07-13   142.26145.00138.75140.92down -1.341,072,500
2017-07-12   136.82143.30136.11142.26up 5.443,386,100
2017-07-11   143.97140.00136.78136.82down -7.152,202,000
2017-07-10   142.49145.80140.10143.97up 1.482,657,800
2017-07-07   140.25143.35137.00142.49up 2.242,211,600
2017-07-06   141.47142.48139.05140.25down -1.221,053,600
2017-07-05   138.13143.95137.60141.47up 3.345,104,300
DateOpenHighLowCloseChangeVolume
2017-07-04   133.69139.85134.01138.13up 4.443,148,800
2017-07-03   140.69141.51133.66133.69down -7.002,464,400
2017-06-30   145.14145.98140.15140.69down -4.452,717,700
2017-06-29   139.81146.50139.25145.14up 5.333,330,700
2017-06-22   137.54141.00136.01139.81up 2.272,026,000
2017-06-21   136.29139.01130.31137.54up 1.252,784,700
2017-06-20   143.08144.50135.93136.29down -6.793,203,200
2017-06-19   140.78143.98140.00143.08up 2.302,329,100
2017-06-16   145.96145.99139.49140.78down -5.185,575,900
2017-06-15   148.27149.70145.25145.96down -2.31939,200
2017-06-14   150.35152.51147.01148.27down -2.08826,300
2017-06-13   151.96155.00146.01151.85down -0.112,695,400
2017-06-12   159.95158.71151.96151.96down -7.991,366,400
2017-06-09   161.62162.00159.00159.95down -1.671,078,200
2017-06-08   163.30162.70159.51161.62down -1.682,395,500
DateOpenHighLowCloseChangeVolume
2017-06-07   161.05163.78161.30163.30up 2.251,842,500
2017-06-06   163.39164.00160.20161.05down -2.341,789,400
2017-06-05   162.90164.98160.55163.39up 0.495,523,200
2017-06-02   168.54166.10160.13162.90down -5.645,477,500
2017-06-01   176.83174.50167.99168.54down -8.2910,483,800
2017-05-31   184.88186.00175.64176.83down -8.0526,982,800
2017-05-30   185.17190.00183.00184.88down -0.296,124,000
2017-05-29   183.77187.00182.61185.17up 1.404,263,200
2017-05-26   186.53185.00181.00183.77down -2.766,824,300
2017-05-25   188.71189.49180.00186.53down -2.184,807,200
2017-05-24   182.22191.33184.98188.71up 6.498,333,500
2017-05-23   173.55182.22173.00182.22up 8.678,836,100
2017-05-22   168.04174.10169.70173.55up 5.514,594,200
2017-05-19   168.82170.00167.26168.04down -0.782,117,900
2017-05-18   170.25171.00168.02168.82down -1.432,017,500
DateOpenHighLowCloseChangeVolume
2017-05-17   170.28173.00168.75170.25down -0.034,685,800
2017-05-16   173.70176.00168.60170.28down -3.427,614,900
2017-05-15   165.70173.98166.92173.70up 8.006,631,300
2017-05-12   163.38166.20162.12165.70up 2.323,774,100
2017-05-11   159.55164.00160.40163.38up 3.833,567,100
2017-05-10   160.42160.99158.01159.55down -0.87865,100
2017-05-09   161.54162.50159.50160.42down -1.123,579,100
2017-05-08   154.96162.40155.50161.54up 6.587,176,800
2017-05-05   154.46156.23151.02154.96up 0.502,265,500
2017-05-04   153.93156.60153.10154.46up 0.531,923,600
2017-05-03   152.75154.40151.74153.93up 1.181,274,400
2017-05-02   154.38155.01150.85152.75down -1.63820,500
2017-04-28   158.32158.00152.98154.38down -3.941,928,200
2017-04-27   159.40160.24157.50158.32down -1.08604,400

More...

Data source: daily downloads from PSX's website.