|
|
Closing price on 1/10/2020
|
|
| Open |
3.56 |
| High |
3.66 |
| Low |
3.56 |
| Volume |
1,408,400 |
| Split-adjusted Price |
3.65 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
+0.10 / +2.82%
|
3.56
|
3.66
|
3.56
|
3.65
|
3.59
|
3.65
|
1,408,400
|
|
|
1/9/2020
|
+0.01 / +0.28%
|
3.54
|
3.55
|
3.54
|
3.55
|
3.54
|
3.55
|
542,530
|
|
|
1/8/2020
|
+0.02 / +0.57%
|
3.51
|
3.59
|
3.50
|
3.54
|
3.53
|
3.54
|
2,939,580
|
|
|
1/7/2020
|
-0.01 / -0.28%
|
3.56
|
3.56
|
3.50
|
3.52
|
3.52
|
3.52
|
395,530
|
|
|
1/6/2020
|
+0.03 / +0.86%
|
3.50
|
3.57
|
3.50
|
3.53
|
3.53
|
3.53
|
451,140
|
|
|
1/3/2020
|
-0.01 / -0.28%
|
3.48
|
3.52
|
3.48
|
3.50
|
3.51
|
3.50
|
364,850
|
|
|
1/2/2020
|
+0.02 / +0.57%
|
3.49
|
3.51
|
3.48
|
3.51
|
3.49
|
3.51
|
651,170
|
|
|
12/31/2019
|
-0.02 / -0.57%
|
3.55
|
3.55
|
3.46
|
3.49
|
3.49
|
3.49
|
1,014,600
|
|
|
12/30/2019
|
-0.04 / -1.13%
|
3.59
|
3.59
|
3.50
|
3.51
|
3.51
|
3.51
|
510,950
|
|
|
12/27/2019
|
+0.01 / +0.28%
|
3.54
|
3.60
|
3.53
|
3.55
|
3.56
|
3.55
|
517,130
|
|
|
12/26/2019
|
-0.06 / -1.67%
|
3.60
|
3.64
|
3.54
|
3.54
|
3.58
|
3.54
|
696,660
|
|
|
12/25/2019
|
-0.03 / -0.83%
|
3.63
|
3.68
|
3.60
|
3.60
|
3.64
|
3.60
|
702,020
|
|
|
12/24/2019
|
-0.03 / -0.82%
|
3.68
|
3.68
|
3.57
|
3.63
|
3.63
|
3.63
|
1,091,280
|
|
|
12/23/2019
|
-0.01 / -0.27%
|
3.68
|
3.70
|
3.50
|
3.66
|
3.62
|
3.66
|
379,620
|
|
|
12/20/2019
|
-0.01 / -0.27%
|
3.67
|
3.70
|
3.65
|
3.67
|
3.67
|
3.67
|
653,760
|
|
|
12/19/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.66
|
3.68
|
3.68
|
3.68
|
562,650
|
|
|
12/18/2019
|
-0.04 / -1.08%
|
3.74
|
3.74
|
3.68
|
3.68
|
3.69
|
3.68
|
316,820
|
|
|
12/17/2019
|
+0.03 / +0.81%
|
3.69
|
3.77
|
3.68
|
3.72
|
3.73
|
3.72
|
575,120
|
|
|
12/16/2019
|
-0.01 / -0.27%
|
3.70
|
3.80
|
3.65
|
3.69
|
3.70
|
3.69
|
1,063,440
|
|
|
12/13/2019
|
0.00 / 0.00%
|
3.70
|
3.76
|
3.68
|
3.70
|
3.70
|
3.70
|
259,030
|
|
|
12/12/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.66
|
3.70
|
3.70
|
3.70
|
3,900,780
|
|
|
12/11/2019
|
-0.05 / -1.33%
|
3.73
|
3.75
|
3.67
|
3.70
|
3.69
|
3.70
|
6,568,610
|
|
|
12/10/2019
|
0.00 / 0.00%
|
3.75
|
3.79
|
3.67
|
3.75
|
3.72
|
3.75
|
687,380
|
|
|
12/9/2019
|
+0.11 / +3.02%
|
3.66
|
3.76
|
3.64
|
3.75
|
3.71
|
3.75
|
2,007,900
|
|
|
12/6/2019
|
+0.09 / +2.54%
|
3.58
|
3.68
|
3.58
|
3.64
|
3.63
|
3.64
|
562,580
|
|
|
12/5/2019
|
+0.04 / +1.14%
|
3.51
|
3.58
|
3.51
|
3.55
|
3.54
|
3.55
|
327,630
|
|
|
12/4/2019
|
-0.04 / -1.13%
|
3.54
|
3.54
|
3.49
|
3.51
|
3.51
|
3.51
|
937,410
|
|
|
12/3/2019
|
-0.13 / -3.53%
|
3.60
|
3.63
|
3.50
|
3.55
|
3.54
|
3.55
|
1,103,940
|
|
|
12/2/2019
|
-0.09 / -2.39%
|
3.72
|
3.79
|
3.51
|
3.68
|
3.70
|
3.68
|
616,910
|
|
|
11/29/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.77
|
3.76
|
3.77
|
445,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|