Stock history for OGDC (OGDC)

DateOpenHighLowCloseChangeVolume
2017-04-26   159.30160.25158.00159.40up 0.10706,200
2017-04-25   160.69161.99157.48159.30down -1.39981,600
2017-04-24   156.82162.70155.11160.69up 3.871,588,800
2017-04-21   155.86157.85155.10156.82up 0.962,140,900
2017-04-20   154.69161.00151.50155.86up 1.171,851,700
2017-04-19   149.62156.00147.00154.69up 5.071,160,200
2017-04-18   148.60150.70147.15149.62up 1.02534,200
2017-04-17   149.64150.45147.55148.60down -1.041,699,500
2017-04-14   153.35153.96149.00149.64down -3.711,406,300
2017-04-13   156.83156.60153.01153.35down -3.48600,700
2017-04-12   155.54157.60156.00156.83up 1.29862,900
2017-04-11   154.58155.99153.15155.54up 0.96663,200
2017-04-10   152.23155.00151.25154.58up 2.35565,900
2017-04-07   150.95152.90151.50152.23up 1.28379,400
2017-04-06   150.50151.00148.26150.95up 0.45279,600
DateOpenHighLowCloseChangeVolume
2017-04-05   150.06151.00149.90150.50up 0.44788,000
2017-04-04   149.92150.84149.60150.06up 0.14211,300
2017-04-03   148.31150.00147.50149.92up 1.61893,400
2017-03-31   147.98149.00147.10148.31up 0.33490,900
2017-03-30   146.51148.10146.00147.98up 1.471,125,100
2017-03-29   146.19147.00146.00146.51up 0.32272,900
2017-03-28   147.44147.00145.40146.19down -1.25632,100
2017-03-27   147.15147.96145.75147.44up 0.29539,700
2017-03-24   146.80147.75146.27147.15up 0.35249,500
2017-03-22   146.01147.70145.00146.80up 0.79819,100
2017-03-21   145.29146.20145.25146.01up 0.72545,900
2017-03-20   144.64146.00143.50145.29up 0.65862,000
2017-03-17   149.75151.50142.51144.64down -5.114,438,900
2017-03-16   148.77150.48147.70149.75up 0.98793,400
2017-03-15   148.39149.50147.50148.77up 0.38638,500
DateOpenHighLowCloseChangeVolume
2017-03-14   147.98149.00146.50148.39up 0.411,195,100
2017-03-13   150.91150.00146.70147.98down -2.931,732,300
2017-03-10   155.26155.00151.41151.91down -3.351,129,200
2017-03-09   158.95157.99154.10155.26down -3.691,127,600
2017-03-08   158.76159.49157.82158.95up 0.19660,000
2017-03-07   159.13160.15158.00158.76down -0.37805,700
2017-03-06   158.76160.20158.52159.13up 0.371,191,500
2017-03-03   159.44159.25158.00158.76down -0.683,344,000
2017-03-02   157.91159.80158.02159.44up 1.53355,400
2017-03-01   157.47158.85157.00157.91up 0.44638,500
2017-02-28   157.50159.10157.00157.47down -0.03692,800
2017-02-27   157.53158.50156.60157.50down -0.03467,000
2017-02-24   158.92159.49156.80157.53down -1.391,468,000
2017-02-23   158.38159.60156.01158.92up 0.54530,500
2017-02-22   158.49159.75157.75158.38down -0.111,330,200
DateOpenHighLowCloseChangeVolume
2017-02-21   156.30159.20155.50158.49up 2.19743,900
2017-02-20   156.55157.89156.00156.30down -0.25509,600
2017-02-17   158.51159.25156.02156.55down -1.96581,500
2017-02-16   156.03158.97156.30158.51up 2.48727,300
2017-02-15   157.45158.00155.50156.03down -1.42570,600
2017-02-14   158.56158.60156.75157.45down -1.11487,200
2017-02-13   156.76160.00156.51158.56up 1.80867,800
2017-02-10   156.53157.50156.00156.76up 0.23654,700
2017-02-09   157.51157.90156.00156.53down -0.98797,200
2017-02-08   158.19158.19156.70157.51down -0.681,163,600
2017-02-07   159.46159.11157.50158.19down -1.271,249,200
2017-02-06   159.34160.84159.00159.46up 0.12794,400
2017-02-03   160.68160.80158.70159.34down -1.341,756,400
2017-02-02   158.92161.50159.00160.68up 1.761,730,900

More...

Data source: daily downloads from PSX's website.