Stock history for OGDC (OGDC)

DateOpenHighLowCloseChangeVolume
2018-01-16   167.90172.35168.40171.62up 3.721,761,200
2018-01-15   167.27169.50167.20167.90up 0.631,051,700
2018-01-12   169.67170.90166.60167.27down -2.401,421,000
2018-01-11   171.27171.50168.80169.67down -1.601,029,800
2018-01-10   169.92172.50170.15171.27up 1.352,555,700
2018-01-09   171.70171.89169.00169.92down -1.781,745,200
2018-01-08   170.05173.00169.00171.70up 1.652,358,800
2018-01-05   170.16170.67168.50170.05down -0.111,305,600
2018-01-04   168.23171.49169.50170.16up 1.933,482,000
2018-01-03   165.82168.75165.51168.23up 2.412,468,000
2018-01-02   162.20168.25162.01165.82up 3.622,658,800
2018-01-01   162.79163.40161.55162.20down -0.59279,900
2017-12-29   162.83164.39161.75162.79down -0.041,210,600
2017-12-28   163.84164.90162.01162.83down -1.01754,000
2017-12-27   159.99164.50161.70163.84up 3.852,112,800
DateOpenHighLowCloseChangeVolume
2017-12-26   162.14162.50159.55159.99down -2.15594,400
2017-12-22   158.88163.01157.83162.14up 3.262,896,200
2017-12-21   157.90159.97158.00158.88up 0.98612,300
2017-12-20   154.87158.35155.50157.90up 3.03853,800
2017-12-19   156.06156.50154.25154.87down -1.191,099,600
2017-12-18   156.70157.50155.75156.06down -0.64193,400
2017-12-15   156.31161.00155.50156.70up 0.392,490,100
2017-12-14   157.08156.99155.80156.31down -0.77224,000
2017-12-13   159.03159.70156.75157.08down -1.951,478,400
2017-12-12   158.02161.50156.55159.03up 1.011,699,100
2017-12-11   153.85160.10154.60158.02up 4.172,410,800
2017-12-08   153.54159.40152.50155.60up 2.062,198,000
2017-12-07   157.03156.51153.00153.54down -3.49323,600
2017-12-06   156.19157.75155.00157.03up 0.84341,700
2017-12-05   158.62159.20156.05156.19down -2.43461,500
DateOpenHighLowCloseChangeVolume
2017-12-04   155.49159.25155.00158.62up 3.131,122,300
2017-11-30   155.12158.90153.00155.49up 0.373,733,000
2017-11-29   152.91155.50152.00155.12up 2.21613,100
2017-11-28   155.89156.55152.51152.91down -2.981,280,400
2017-11-27   157.87158.00155.50155.89down -1.98633,200
2017-11-24   157.33158.70157.08157.87up 0.541,102,700
2017-11-23   157.74160.32156.16157.33down -0.411,244,400
2017-11-22   156.84159.50157.19157.74up 0.901,446,100
2017-11-21   154.24157.00154.00156.84up 2.601,253,200
2017-11-20   155.56157.85153.75154.24down -1.321,130,800
2017-11-17   153.98155.90152.10155.56up 1.581,878,400
2017-11-16   153.22154.50153.00153.98up 0.76778,200
2017-11-15   157.02155.80152.90153.22down -3.801,492,500
2017-11-14   160.48161.90156.51157.02down -3.461,182,400
2017-11-13   159.51161.16158.55160.48up 0.971,619,500
DateOpenHighLowCloseChangeVolume
2017-11-10   161.08161.50159.25159.51down -1.57706,100
2017-11-09   159.14163.50159.40161.08up 1.942,426,500
2017-11-08   162.49162.40158.55159.14down -3.351,692,500
2017-11-07   161.92166.68161.75162.49up 0.572,425,900
2017-11-06   158.26164.00159.01161.92up 3.663,186,800
2017-11-03   155.61159.49155.60158.26up 2.652,681,200
2017-11-02   148.83156.27147.75155.61up 6.784,211,000
2017-11-01   143.64149.00144.50148.83up 5.191,390,200
2017-10-31   145.73147.45143.00143.64down -2.092,616,400
2017-10-30   147.29151.00145.01145.73down -1.561,635,000
2017-10-27   149.11149.50146.50147.29down -1.82948,900
2017-10-26   150.51151.73148.50149.11down -1.40774,600
2017-10-25   149.28151.90150.00150.51up 1.23331,500
2017-10-24   149.10149.99147.51149.28up 0.18608,900

More...

Data source: daily downloads from PSX's website.