Empire State Realty OP, L.P. (OGCP) stock
OGCPNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as ESBA, FISK
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3093% below fair value
$4.82−0.03 (-0.62%)
Close on Oct 30, 2026Market cap $107.50MP/E 160.7Yield –
Price history
Empire State Realty OP, L.P. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.82
-0.62% on the day
52-week range
$3.76 – $8.03
-40.0% from the high
Change over 52 weeks
-28.8%
From $6.77 on Oct 30, 2025
Average volume
1,934
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.00 | $5.00 | $4.67 | $4.82 | -0.62% | 9,453 |
| Oct 29, 2026 | $4.80 | $4.85 | $4.70 | $4.85 | +2.86% | 10,996 |
| Oct 28, 2026 | $4.86 | $4.86 | $4.60 | $4.72 | -3.28% | 20,154 |
| Oct 27, 2026 | $4.90 | $4.95 | $4.88 | $4.88 | -0.91% | 2,741 |
| Oct 26, 2026 | $4.80 | $4.95 | $4.80 | $4.92 | 0.00% | 2,885 |
| Oct 23, 2026 | $4.75 | $4.92 | $4.75 | $4.92 | +2.39% | 2,216 |
| Oct 22, 2026 | $4.66 | $4.86 | $4.64 | $4.81 | +3.56% | 4,929 |
| Oct 21, 2026 | $4.55 | $4.64 | $4.52 | $4.64 | +3.80% | 5,228 |
| Oct 20, 2026 | $4.40 | $4.52 | $4.38 | $4.47 | +2.76% | 6,113 |
| Oct 19, 2026 | $4.34 | $4.50 | $4.33 | $4.35 | -7.45% | 3,054 |
| Oct 16, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 185 |
| Oct 15, 2026 | $4.66 | $4.75 | $4.58 | $4.70 | +1.73% | 12,019 |
| Oct 14, 2026 | $4.62 | $4.62 | $4.62 | $4.62 | -1.70% | 2,828 |
| Oct 13, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | +7.80% | 2,111 |
| Oct 12, 2026 | $4.36 | $4.36 | $4.36 | $4.36 | +0.48% | 189 |
| Oct 9, 2026 | $4.34 | $4.34 | $4.34 | $4.34 | +5.84% | 274 |
| Oct 8, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 39 |
| Oct 7, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 10 |
| Oct 6, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 27 |
| Oct 5, 2026 | $4.10 | $4.11 | $4.10 | $4.10 | +5.13% | 2,212 |
| Oct 2, 2026 | $3.90 | $3.90 | $3.88 | $3.90 | -5.57% | 1,622 |
| Oct 1, 2026 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 110 |
| Sep 30, 2026 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 34 |
| Sep 29, 2026 | $4.13 | $4.13 | $4.13 | $4.13 | +9.84% | 407 |
| Sep 28, 2026 | $3.95 | $3.95 | $3.76 | $3.76 | -6.00% | 952 |
| Sep 25, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 23 |
| Sep 24, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | -1.23% | 612 |
| Sep 23, 2026 | $4.04 | $4.05 | $4.04 | $4.05 | -3.80% | 661 |
| Sep 22, 2026 | $4.21 | $4.21 | $4.21 | $4.21 | 0.00% | 44 |
| Sep 21, 2026 | $4.21 | $4.21 | $4.21 | $4.21 | 0.00% | 56 |
| Sep 18, 2026 | $4.21 | $4.21 | $4.21 | $4.21 | 0.00% | 77 |
| Sep 17, 2026 | $4.21 | $4.21 | $4.21 | $4.21 | +3.44% | 225 |
| Sep 16, 2026 | $4.15 | $4.15 | $4.07 | $4.07 | -0.73% | 735 |
| Sep 15, 2026 | $4.10 | $4.10 | $4.10 | $4.10 | -4.65% | 161 |
| Sep 14, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 100 |
| Sep 11, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 11 |
| Sep 10, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 10 |
| Sep 9, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 33 |
| Sep 8, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 120 |
| Sep 4, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 22 |
| Sep 3, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 749 |
| Sep 2, 2026 | $4.24 | $4.30 | $4.23 | $4.30 | -8.51% | 2,773 |
| Sep 1, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 25 |
| Aug 31, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 26 |
| Aug 28, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 25 |
| Aug 27, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 27 |
| Aug 26, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 418 |
| Aug 25, 2026 | $4.69 | $4.70 | $4.69 | $4.70 | 0.00% | 416 |
| Aug 24, 2026 | $4.69 | $4.70 | $4.69 | $4.70 | -0.84% | 974 |
| Aug 21, 2026 | $4.55 | $5.00 | $4.50 | $4.74 | -0.21% | 12,190 |
| Aug 20, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | +1.06% | 159 |
| Aug 19, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 170 |
| Aug 18, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 16 |
| Aug 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 13 |
| Aug 14, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 59 |
| Aug 13, 2026 | $4.50 | $4.75 | $4.50 | $4.70 | +3.30% | 5,865 |
| Aug 12, 2026 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 11 |
| Aug 11, 2026 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 12 |
| Aug 10, 2026 | $4.55 | $4.55 | $4.50 | $4.55 | -4.41% | 2,259 |
| Aug 7, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 34 |
| Aug 6, 2026 | $4.76 | $4.79 | $4.76 | $4.76 | -2.86% | 3,484 |
| Aug 5, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | +2.53% | 685 |
| Aug 4, 2026 | $4.75 | $4.78 | $4.75 | $4.78 | -9.18% | 1,196 |
| Aug 3, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | 0.00% | 22 |
| Jul 31, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | +16.67% | 1,231 |
| Jul 30, 2026 | $5.00 | $5.00 | $4.51 | $4.51 | -16.79% | 734 |
| Jul 29, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | +0.18% | 1,009 |
| Jul 28, 2026 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 1,211 |
| Jul 27, 2026 | $5.48 | $5.48 | $5.41 | $5.41 | +0.19% | 1,110 |
| Jul 24, 2026 | $5.27 | $5.40 | $5.27 | $5.40 | +3.85% | 5,061 |
| Jul 23, 2026 | $5.23 | $5.23 | $5.20 | $5.20 | 0.00% | 1,014 |
| Jul 22, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | -5.45% | 517 |
| Jul 21, 2026 | $5.40 | $5.50 | $5.40 | $5.50 | +3.97% | 1,826 |
| Jul 20, 2026 | $5.50 | $5.50 | $5.29 | $5.29 | -4.68% | 1,200 |
| Jul 17, 2026 | $5.55 | $5.55 | $5.55 | $5.55 | +0.93% | 249 |
| Jul 16, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | +1.08% | 1,167 |
| Jul 15, 2026 | $5.33 | $5.44 | $5.31 | $5.44 | +0.74% | 3,307 |
| Jul 14, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | +1.89% | 2,369 |
| Jul 13, 2026 | $5.35 | $5.35 | $5.23 | $5.30 | +1.15% | 4,167 |
| Jul 10, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 18 |
| Jul 9, 2026 | $5.24 | $5.31 | $5.16 | $5.24 | -2.06% | 3,309 |
| Jul 8, 2026 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 12 |
| Jul 7, 2026 | $5.35 | $5.35 | $5.19 | $5.35 | -0.93% | 2,144 |
| Jul 6, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 10 |
| Jul 2, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 19 |
| Jul 1, 2026 | $5.40 | $5.40 | $5.28 | $5.40 | -9.92% | 16,414 |
| Jun 30, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 251 |
| Jun 29, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | +4.26% | 419 |
| Jun 26, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 25, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 24, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 23, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 22, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 18, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 17, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 16, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 15, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | – |
| Jun 12, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 3 |
| Jun 11, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 2 |
| Jun 10, 2026 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 3 |
| Jun 9, 2026 | $5.41 | $5.75 | $5.41 | $5.75 | +12.09% | 497 |
| Jun 8, 2026 | $5.13 | $5.13 | $5.13 | $5.13 | -1.16% | 202 |
| Jun 5, 2026 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 2 |
| Jun 4, 2026 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 16 |
| Jun 3, 2026 | $5.19 | $5.19 | $5.19 | $5.19 | -4.77% | 193 |
| Jun 2, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 7 |
| Jun 1, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 3 |
| May 29, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 52 |
| May 28, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 46 |
| May 27, 2026 | $5.45 | $5.45 | $5.45 | $5.45 | +1.87% | 102 |
| May 26, 2026 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 2 |
| May 22, 2026 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 5,335 |
| May 21, 2026 | $5.25 | $5.42 | $5.25 | $5.35 | +2.69% | 683 |
| May 20, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | -8.92% | 102 |
| May 19, 2026 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 31 |
| May 18, 2026 | $5.72 | $5.72 | $5.72 | $5.72 | 0.00% | 15 |
| May 15, 2026 | $5.72 | $5.72 | $5.72 | $5.72 | +10.00% | 462 |
| May 14, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 12 |
| May 13, 2026 | $5.06 | $5.25 | $5.06 | $5.20 | -3.70% | 9,512 |
| May 12, 2026 | $5.24 | $5.40 | $5.15 | $5.40 | -1.10% | 7,956 |
| May 11, 2026 | $5.46 | $5.46 | $5.46 | $5.46 | 0.00% | 11 |
| May 8, 2026 | $5.46 | $5.46 | $5.46 | $5.46 | 0.00% | 41 |
| May 7, 2026 | $5.46 | $5.46 | $5.46 | $5.46 | 0.00% | 7 |
| May 6, 2026 | $5.31 | $5.46 | $5.31 | $5.46 | +5.00% | 4,905 |
| May 5, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 87 |
| May 4, 2026 | $5.25 | $5.25 | $5.20 | $5.20 | -5.45% | 6,302 |
| May 1, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 26 |
| Apr 30, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 3 |
| Apr 29, 2026 | $5.50 | $5.50 | $5.50 | $5.50 | +2.80% | 102 |
| Apr 28, 2026 | $5.47 | $5.47 | $5.35 | $5.35 | -5.81% | 332 |
| Apr 27, 2026 | $5.40 | $5.68 | $5.40 | $5.68 | +9.23% | 4,304 |
| Apr 24, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 2 |
| Apr 23, 2026 | $5.35 | $5.35 | $5.10 | $5.20 | -0.19% | 3,363 |
| Apr 22, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | -8.11% | 745 |
| Apr 21, 2026 | $5.67 | $5.67 | $5.67 | $5.67 | -0.70% | 120 |
| Apr 20, 2026 | $5.71 | $5.71 | $5.71 | $5.71 | +7.53% | 117 |
| Apr 17, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 2 |
| Apr 16, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | -1.67% | 1,138 |
| Apr 15, 2026 | $5.39 | $5.42 | $5.20 | $5.40 | +4.65% | 658 |
| Apr 14, 2026 | $5.10 | $5.16 | $5.10 | $5.16 | +0.10% | 33,279 |
| Apr 13, 2026 | $5.16 | $5.16 | $5.16 | $5.16 | +3.41% | 134 |
| Apr 10, 2026 | $4.86 | $5.01 | $4.86 | $4.99 | +2.36% | 2,126 |
| Apr 9, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 8 |
| Apr 8, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 2 |
| Apr 7, 2026 | $4.96 | $4.96 | $4.86 | $4.87 | 0.00% | 9,660 |
| Apr 6, 2026 | $4.90 | $4.95 | $4.71 | $4.87 | +0.62% | 16,638 |
| Apr 2, 2026 | $4.80 | $4.84 | $4.77 | $4.84 | -7.61% | 5,786 |
| Apr 1, 2026 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 16 |
| Mar 31, 2026 | $5.05 | $5.24 | $5.05 | $5.24 | +6.92% | 1,314 |
| Mar 30, 2026 | $5.18 | $5.18 | $4.90 | $4.90 | +0.62% | 1,084 |
| Mar 27, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 6 |
| Mar 26, 2026 | $4.87 | $4.87 | $4.87 | $4.87 | -1.02% | 227 |
| Mar 25, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | 0.00% | 60 |
| Mar 24, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | 0.00% | 40 |
| Mar 23, 2026 | $4.92 | $4.92 | $4.92 | $4.92 | +2.50% | 102 |
| Mar 20, 2026 | $4.80 | $4.90 | $4.75 | $4.80 | -0.21% | 1,606 |
| Mar 19, 2026 | $4.80 | $4.95 | $4.80 | $4.81 | -5.69% | 1,780 |
| Mar 18, 2026 | $5.00 | $5.10 | $5.00 | $5.10 | +1.80% | 4,602 |
| Mar 17, 2026 | $5.01 | $5.01 | $5.01 | $5.01 | 0.00% | 50 |
| Mar 16, 2026 | $5.01 | $5.01 | $5.01 | $5.01 | -1.18% | 134 |
| Mar 13, 2026 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | – |
| Mar 12, 2026 | $5.07 | $5.07 | $5.07 | $5.07 | -6.46% | 152 |
| Mar 11, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 998 |
| Mar 10, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 452 |
| Mar 9, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 11 |
| Mar 6, 2026 | $5.42 | $5.42 | $5.42 | $5.42 | -2.52% | 267 |
| Mar 5, 2026 | $5.56 | $5.56 | $5.56 | $5.56 | 0.00% | 109 |
| Mar 4, 2026 | $5.56 | $5.56 | $5.56 | $5.56 | 0.00% | 10 |
| Mar 3, 2026 | $5.56 | $5.56 | $5.56 | $5.56 | 0.00% | 15 |
| Mar 2, 2026 | $5.56 | $5.56 | $5.56 | $5.56 | -3.14% | 534 |
| Feb 27, 2026 | $5.74 | $5.74 | $5.74 | $5.74 | +2.68% | 154 |
| Feb 26, 2026 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | 7 |
| Feb 25, 2026 | $5.59 | $5.59 | $5.59 | $5.59 | 0.00% | – |
| Feb 24, 2026 | $5.72 | $5.72 | $5.59 | $5.59 | -3.62% | 1,562 |
| Feb 23, 2026 | $5.91 | $5.91 | $5.80 | $5.80 | -9.94% | 3,383 |
| Feb 20, 2026 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 13 |
| Feb 19, 2026 | $6.44 | $6.44 | $6.44 | $6.44 | 0.00% | 43 |
| Feb 18, 2026 | $6.43 | $6.44 | $6.43 | $6.44 | +4.29% | 403 |
| Feb 17, 2026 | $6.29 | $6.37 | $6.18 | $6.18 | +0.90% | 744 |
| Feb 13, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 8 |
| Feb 12, 2026 | $6.00 | $6.14 | $6.00 | $6.12 | -5.56% | 950 |
| Feb 11, 2026 | $6.48 | $6.48 | $6.48 | $6.48 | -5.54% | 240 |
| Feb 10, 2026 | $6.74 | $6.86 | $6.74 | $6.86 | +4.10% | 507 |
| Feb 9, 2026 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 23 |
| Feb 6, 2026 | $6.55 | $6.59 | $6.55 | $6.59 | -0.15% | 1,983 |
| Feb 5, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | +4.43% | 628 |
| Feb 4, 2026 | $6.51 | $6.51 | $6.32 | $6.32 | -5.30% | 5,780 |
| Feb 3, 2026 | $6.67 | $6.67 | $6.67 | $6.67 | +4.11% | 749 |
| Feb 2, 2026 | $6.41 | $6.41 | $6.41 | $6.41 | 0.00% | 39 |
| Jan 30, 2026 | $6.41 | $6.41 | $6.41 | $6.41 | -0.61% | 191 |
| Jan 29, 2026 | $6.40 | $6.45 | $6.31 | $6.45 | +1.65% | 6,437 |
| Jan 28, 2026 | $6.35 | $6.35 | $6.35 | $6.35 | 0.00% | 3 |
| Jan 27, 2026 | $6.35 | $6.35 | $6.35 | $6.35 | 0.00% | 3 |
| Jan 26, 2026 | $6.51 | $6.51 | $6.35 | $6.35 | +0.24% | 713 |
| Jan 23, 2026 | $6.45 | $6.45 | $6.33 | $6.33 | -2.62% | 674 |
| Jan 22, 2026 | $6.51 | $6.51 | $6.36 | $6.50 | +5.69% | 10,856 |
| Jan 21, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | +0.65% | 288 |
| Jan 20, 2026 | $6.15 | $6.21 | $6.07 | $6.11 | -8.12% | 4,049 |
| Jan 16, 2026 | $6.12 | $6.66 | $6.12 | $6.65 | +6.40% | 3,625 |
| Jan 15, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 3 |
| Jan 14, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 3 |
| Jan 13, 2026 | $6.24 | $6.25 | $6.24 | $6.25 | 0.00% | 5,481 |
| Jan 12, 2026 | $6.24 | $6.25 | $6.24 | $6.25 | +0.48% | 1,037 |
| Jan 9, 2026 | $6.09 | $6.22 | $6.08 | $6.22 | +1.80% | 649 |
| Jan 8, 2026 | $6.11 | $6.11 | $6.11 | $6.11 | -3.17% | 105 |
| Jan 7, 2026 | $6.31 | $6.31 | $6.31 | $6.31 | +0.80% | 187 |
| Jan 6, 2026 | $6.26 | $6.26 | $6.26 | $6.26 | +0.32% | 1,358 |
| Jan 5, 2026 | $5.79 | $6.24 | $5.79 | $6.24 | -1.58% | 3,773 |
| Jan 2, 2026 | $6.34 | $6.34 | $6.34 | $6.34 | 0.00% | 23 |
| Dec 31, 2025 | $6.21 | $6.63 | $6.20 | $6.34 | +0.48% | 14,769 |
| Dec 30, 2025 | $6.65 | $6.86 | $6.28 | $6.31 | +2.60% | 8,476 |
| Dec 29, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 196 |
| Dec 26, 2025 | $6.20 | $6.25 | $6.07 | $6.15 | -2.53% | 1,282 |
| Dec 24, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | +1.28% | 3,961 |
| Dec 23, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | +0.16% | 220 |
| Dec 22, 2025 | $6.22 | $6.22 | $6.22 | $6.22 | -5.76% | 483 |
| Dec 19, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 1,957 |
| Dec 18, 2025 | $6.94 | $7.41 | $6.60 | $6.60 | -1.64% | 1,218 |
| Dec 17, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 3 |
| Dec 16, 2025 | $6.80 | $7.22 | $6.58 | $6.71 | -0.30% | 34,679 |
| Dec 15, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | 0.00% | – |
| Dec 12, 2025 | $7.32 | $7.32 | $6.71 | $6.73 | -0.59% | 1,145 |
| Dec 11, 2025 | $6.75 | $6.97 | $6.67 | $6.77 | +0.15% | 21,815 |
| Dec 10, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | 0.00% | 11 |
| Dec 9, 2025 | $6.55 | $6.80 | $6.55 | $6.76 | +3.84% | 862 |
| Dec 8, 2025 | $6.51 | $6.61 | $6.46 | $6.51 | -0.61% | 6,577 |
| Dec 5, 2025 | $6.70 | $6.70 | $6.40 | $6.55 | -1.36% | 6,184 |
| Dec 4, 2025 | $6.82 | $6.82 | $6.64 | $6.64 | -5.14% | 1,483 |
| Dec 3, 2025 | $6.75 | $7.00 | $6.75 | $7.00 | +5.42% | 1,233 |
| Dec 2, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | -2.64% | 233 |
| Dec 1, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | 0.00% | 3 |
| Nov 28, 2025 | $6.79 | $6.82 | $6.75 | $6.82 | +2.71% | 2,399 |
| Nov 26, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | +0.76% | 209 |
| Nov 25, 2025 | $6.51 | $6.59 | $6.51 | $6.59 | +1.38% | 1,223 |
| Nov 24, 2025 | $6.50 | $6.70 | $6.50 | $6.50 | +1.40% | 3,483 |
| Nov 21, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | -0.31% | 190 |
| Nov 20, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | 0.00% | 37 |
| Nov 19, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | -0.62% | 1,043 |
| Nov 18, 2025 | $6.39 | $6.48 | $6.39 | $6.47 | -7.70% | 1,231 |
| Nov 17, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | 0.00% | 35 |
| Nov 14, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | 0.00% | 3 |
| Nov 13, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | 0.00% | 34 |
| Nov 12, 2025 | $7.01 | $7.34 | $7.01 | $7.01 | -0.14% | 2,206 |
| Nov 11, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | 0.00% | 9 |
| Nov 10, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | -5.14% | 533 |
| Nov 7, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | 0.00% | 35 |
| Nov 6, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | 0.00% | 13 |
| Nov 5, 2025 | $7.60 | $7.60 | $7.40 | $7.40 | +1.23% | 1,270 |
| Nov 4, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | 0.00% | 1,883 |
| Nov 3, 2025 | $8.03 | $8.03 | $6.96 | $7.31 | -5.06% | 2,954 |
| Oct 31, 2025 | $7.00 | $7.70 | $6.93 | $7.70 | +13.74% | 38,603 |
| Oct 30, 2025 | $7.42 | $7.42 | $6.77 | $6.77 | -9.13% | 12,681 |
| Oct 29, 2025 | $7.51 | $7.51 | $7.42 | $7.45 | -7.91% | 11,880 |
| Oct 28, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | 0.00% | 749 |
| Oct 27, 2025 | $7.81 | $8.09 | $7.63 | $8.09 | +1.76% | 8,745 |
| Oct 24, 2025 | $7.51 | $7.95 | $7.51 | $7.95 | +13.09% | 12,408 |
| Oct 23, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | 0.00% | 288 |
| Oct 22, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | 0.00% | 599 |
| Oct 21, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | 0.00% | 531 |
| Oct 20, 2025 | $6.96 | $7.03 | $6.82 | $7.03 | – | 1,718 |
Seasonality
OGCP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 0.2% | -6.4% | -5.9% | 0.4% | 2.8% | 1.8% | -4.7% | -1.2% | 0.6% | 6.7% | -1.2% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 1.1% | -10.5% | -8.1% | 5.0% | -0.9% | 10.7% | -12.2% | -10.7% | -11.4% | 16.7% | ||
| 2025 | -5.0% | -0.5% | -10.5% | -22.2% | 18.1% | 9.0% | -16.2% | 3.3% | 3.3% | 2.5% | -11.4% | -7.0% |
| 2024 | 2.2% | 7.9% | -3.9% | -4.7% | -5.4% | -3.3% | 26.0% | -5.8% | 5.5% | -3.5% | 3.7% | -8.8% |
| 2023 | 24.8% | -3.6% | -10.3% | -16.1% | -0.9% | 27.9% | 15.9% | 1.3% | -8.7% | 0.1% | 14.2% | 5.4% |
| 2022 | -0.8% | 6.7% | 1.2% | -16.7% | 3.0% | -8.9% | 15.0% | -23.2% | 0.6% | 12.2% | 4.2% | -13.2% |
| 2021 | 1.8% | 20.2% | -4.4% | 0.2% | 5.4% | -0.9% | -2.4% | -9.5% | -0.7% | -2.0% | -20.8% | 13.1% |
| 2020 | -2.7% | -10.3% | -27.7% | -7.5% | -10.9% | -5.3% | -1.0% | -5.5% | 0.0% | -15.0% | 71.8% | 4.8% |
| 2019 | 3.6% | -0.9% | 5.0% | -2.4% | -1.0% | -4.2% | -3.6% | -1.0% | 2.6% | 2.2% | -3.5% | 0.5% |
| 2018 | -4.9% | -13.3% | -0.7% | 4.5% | -3.3% | 2.3% | -3.5% | 5.6% | -3.8% | -4.6% | 0.4% | -6.8% |
| 2017 | 3.8% | 5.9% | -4.8% | 0.7% | -0.3% | 1.1% | -0.2% | -1.2% | 0.7% | -2.4% | 1.3% | 1.6% |