Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	V	OGO	0.90	1.09	0.90	1.09	0.18	500,028	203	1.07	1.09	387,898	36,580		42,000	30	1,500	25,100			4,184		1,500
2026-02-05	V	OGO	0.94	0.95	0.89	0.91	-0.02	231,532	62	0.90	0.91	166,315	23,500	5,000	19,000			15,000			617		1,000
2026-02-04	V	OGO	0.94	0.95	0.90	0.93	-0.02	172,836	73	0.93	0.95	126,902	9,500	2,500	4,500		1,500	25,500			1,218			16
2026-02-03	V	OGO	0.88	0.95	0.86	0.95	0.07	370,181	84	0.93	0.95	329,970	14,200		13,500	680	1,500	8,000			1,031
2026-02-02	V	OGO	0.85	0.88	0.84	0.88	0.01	171,642	40	0.87	0.88	136,114	9,000	500	16,500	303		8,500			689
2026-01-30	V	OGO	0.88	0.88	0.85	0.87	-0.01	36,730	19	0.85	0.87	12,000	5,000		4,000			7,000			225		5,500	3,000
2026-01-29	V	OGO	0.86	0.89	0.85	0.88	0.02	522,570	74	0.85	0.88	483,310	8,500	1,500	18,000		1,500	5,000			3,660
2026-01-28	V	OGO	0.84	0.87	0.84	0.87	0.03	313,415	186	0.85	0.87	226,690	14,000		45,500			5,500			18,305			20
2026-01-27	V	OGO	0.83	0.85	0.80	0.84	-0.01	320,287	94	0.82	0.84	237,152	17,178	4,500	16,000		3,000	35,500			5,257
2026-01-26	V	OGO	0.84	0.85	0.78	0.85	0.02	219,401	87	0.83	0.85	163,560	10,120	25,000	5,000			13,500			941		500
2026-01-23	V	OGO	0.84	0.87	0.78	0.86	0.01	360,225	109	0.83	0.87	145,686	10,000	10,000	12,000		7,000	23,500			116,502		500
2026-01-22	V	OGO	0.83	0.87	0.81	0.85	0.05	462,669	121	0.84	0.87	136,004	42,500		6,000			14,500			243,002		6,000
2026-01-21	V	OGO	0.85	0.85	0.80	0.81	-0.03	30,117	26	0.80	0.85	14,431	5,000		1,000		3,000	2,000			2,186		500
2026-01-20	V	OGO	0.84	0.86	0.84	0.84		92,625	30	0.84	0.87	24,054	10,000								57,971
2026-01-19	V	OGO	0.86	0.86	0.83	0.84	-0.03	22,217	26	0.84	0.87	12,099	7,500		500			1,000			1,118
2026-01-16	V	OGO	0.85	0.87	0.83	0.87	0.03	68,817	48	0.85	0.87	43,200	11,500		1,500		2,000	8,500			570
2026-01-15	V	OGO	0.77	0.85	0.77	0.85	0.09	137,084	70	0.84	0.85	68,562	25,000	2,000	12,000	23	2,000	25,000			1,725
2026-01-14	V	OGO	0.73	0.77	0.70	0.77	0.04	243,129	72	0.76	0.77	177,193	59,000			1		4,000			1,244
2026-01-13	V	OGO	0.76	0.76	0.64	0.75		377,578	167	0.73	0.76	207,344	49,152	23,990	14,500	400	7,000	40,000			26,789		7,500
2026-01-12	V	OGO	0.75	0.77	0.74	0.75		189,135	113	0.74	0.76	37,108	12,700	10,000	22,000	2,256	17,000	45,000			25,153		2,000
2026-01-09	V	OGO	0.81	0.82	0.74	0.75	-0.07	118,900	69	0.74	0.76	60,337	4,500	1,500	12,500	28		18,000			18,000
2026-01-08	V	OGO	0.85	0.85	0.80	0.82	-0.03	305,818	108	0.81	0.87	39,123	17,500	3,000	15,500		20,500	40,500			128,260		500
2026-01-07	V	OGO	0.87	0.87	0.85	0.85	-0.02	152,116	128	0.84	0.87	64,000	66,500		15,000			4,000			1,910
2026-01-06	V	OGO	0.86	0.88	0.86	0.88		66,094	29	0.86	0.88	57,583	1,000	1,500							627		5,000
2026-01-05	V	OGO	0.86	0.88	0.85	0.88	-0.01	118,608	55	0.84	0.88	84,218	11,500	1,500	4,000			15,000			2,003
2026-01-02	V	OGO	0.88	0.90	0.79	0.89	-0.06	231,639	162	0.86	0.90	128,068	22,610	5,000	10,500	17	1,500	11,500			2,194		48,500
2025-12-31	V	OGO	0.73	0.95	0.71	0.95	0.08	427,754	139	0.90	0.95	319,344	4,000	1,500	16,000	40	26,000	44,000			8,481		7,500
2025-12-30	V	OGO	0.70	0.87	0.70	0.87	0.16	234,800	74	0.76	0.96	214,106	3,000		1,000		8,000	3,000			3,172		500
2025-12-29	V	OGO	0.68	0.71	0.68	0.71	0.01	158,471	55	0.69	0.72	119,045	28,500		3,000	10		6,000			1,416
2025-12-24	V	OGO	0.70	0.70	0.68	0.70	-0.01	22,560	8	0.68	0.70	16,000	5,500		500						60		500
2025-12-23	V	OGO	0.68	0.71	0.66	0.71	0.01	78,643	36	0.70	0.71	49,901	22,000	500	2,500			2,000			1,134
2025-12-22	V	OGO	0.67	0.70	0.64	0.70	0.03	503,507	50	0.69	0.70	478,000	20,000	1,000	1,000	215		1,450			862
2025-12-19	V	OGO	0.67	0.67	0.66	0.67		73,431	18	0.65	0.67	44,500	6,000		10,500			12,000			84
2025-12-18	V	OGO	0.65	0.67	0.65	0.67		22,300	10	0.65	0.67	19,700	500		2,000						100
2025-12-17	V	OGO	0.68	0.68	0.64	0.67	-0.02	94,104	29	0.65	0.67	87,400	2,500					2,500			812		500
2025-12-16	V	OGO	0.68	0.69	0.68	0.69	0.01	20,212	10	0.67	0.70	5,501			6,000			8,250
2025-12-15	V	OGO	0.69	0.70	0.68	0.70		2,665	5	0.68	0.70	2,150						500			15
2025-12-12	V	OGO	0.70	0.70	0.69	0.69	-0.01	2,922	5	0.69	0.70	2,000	500								347
2025-12-11	V	OGO	0.70	0.70	0.69	0.70		148,813	42	0.69	0.70	130,501	13,500					3,500			768
2025-12-10	V	OGO	0.69	0.70	0.67	0.70		179,360	86	0.69	0.70	135,550	19,000		500			20,800			1,012
2025-12-09	V	OGO	0.69	0.70	0.68	0.70		167,272	59	0.69	0.70	87,800	17,500		10,500	215		50,500			619
2025-12-08	V	OGO	0.70	0.70	0.68	0.70		150,077	61	0.69	0.70	93,900	26,100	500	12,500			15,500			545		500
2025-12-05	V	OGO	0.69	0.70	0.66	0.70		167,304	69	0.69	0.70	93,600	38,500		10,000			24,500			597
2025-12-04	V	OGO	0.68	0.70	0.66	0.70	0.02	145,281	46	0.69	0.70	112,600	24,500	500	500			5,000			395		500
2025-12-03	V	OGO	0.68	0.69	0.68	0.68	-0.02	55,732	20	0.68	0.69	49,450	5,000	500				500			282
2025-12-02	V	OGO	0.70	0.70	0.68	0.70		117,184	55	0.69	0.70	61,150	32,500		8,500			14,566			213
2025-12-01	V	OGO	0.70	0.70	0.70	0.70		144,043	30	0.70	0.71	104,005	22,000	500	500		13,500	2,150			684
2025-11-28	V	OGO	0.70	0.70	0.68	0.70	-0.01	12,923	14	0.69	0.71	11,902	500					420			100
2025-11-27	V	OGO	0.69	0.71	0.68	0.71	0.01	55,685	19	0.69	0.72	13,500	5,000		6,500	100		20,000					10,000	385
2025-11-26	V	OGO	0.67	0.71	0.66	0.70	0.02	182,737	67	0.69	0.72	121,945	14,600	12,600	22,000			5,500			1,092		4,000
2025-11-25	V	OGO	0.64	0.68	0.64	0.68	0.03	131,081	48	0.66	0.68	76,500	27,000		4,000			15,133			348		7,500
2025-11-24	V	OGO	0.65	0.66	0.65	0.65		198,767	20	0.64	0.65	177,267	2,500	1,000	7,000			11,000
2025-11-21	V	OGO	0.65	0.65	0.65	0.65		11,160	8	0.65	0.66	10,000									1,160
2025-11-20	V	OGO	0.66	0.66	0.65	0.65	-0.02	120,800	30	0.65	0.67	102,500	3,500	1,000	1,000			4,000			7,800		1,000
2025-11-19	V	OGO	0.66	0.68	0.64	0.67	0.02	125,539	37	0.66	0.67	59,500	23,000					5,000			22,800		15,000
2025-11-18	V	OGO	0.64	0.65	0.63	0.65		44,599	23	0.64	0.65	40,103	200	500	3,000						795
2025-11-17	V	OGO	0.60	0.65	0.60	0.65		258,398	44	0.63	0.65	208,582	29,500	500	6,000		1,000	4,500			316		7,500
2025-11-14	V	OGO	0.61	0.68	0.60	0.65	0.04	209,254	65	0.62	0.65	167,340	18,000		3,500		10,000	8,500			334
2025-11-13	V	OGO	0.60	0.61	0.58	0.61	0.01	775,707	61	0.60	0.61	753,691	6,000	11,000	2,000						662		2,000
2025-11-12	V	OGO	0.58	0.60	0.57	0.60	0.01	79,585	35	0.59	0.60	42,930	10,500	1,000	2,500			6,500			225		15,500	300
2025-11-11	V	OGO	0.58	0.59	0.56	0.59	0.01	44,118	30	0.58	0.59	18,500	8,500		500			5,500			10,120
2025-11-10	V	OGO	0.58	0.60	0.57	0.60	0.02	101,794	52	0.56	0.60	49,633	5,500	500	17,500			21,500			1,063		4,500