|
|
Closing price on 1/25/2019
|
|
| Open |
3.87 |
| High |
3.90 |
| Low |
3.86 |
| Volume |
962,660 |
| Split-adjusted Price |
3.86 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
-0.01 / -0.26%
|
3.87
|
3.90
|
3.86
|
3.86
|
3.87
|
3.86
|
962,660
|
|
|
1/24/2019
|
+0.01 / +0.26%
|
3.89
|
3.89
|
3.85
|
3.87
|
3.86
|
3.87
|
1,107,590
|
|
|
1/23/2019
|
+0.04 / +1.05%
|
3.82
|
3.89
|
3.82
|
3.86
|
3.87
|
3.86
|
2,322,250
|
|
|
1/22/2019
|
+0.12 / +3.24%
|
3.70
|
3.93
|
3.67
|
3.82
|
3.81
|
3.82
|
3,506,430
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.68
|
3.70
|
3.70
|
3.70
|
868,220
|
|
|
1/18/2019
|
-0.04 / -1.07%
|
3.74
|
3.75
|
3.68
|
3.70
|
3.70
|
3.70
|
1,688,520
|
|
|
1/17/2019
|
+0.06 / +1.63%
|
3.69
|
3.78
|
3.68
|
3.74
|
3.73
|
3.74
|
2,340,530
|
|
|
1/16/2019
|
+0.12 / +3.37%
|
3.56
|
3.71
|
3.56
|
3.68
|
3.66
|
3.68
|
3,596,570
|
|
|
1/15/2019
|
+0.07 / +2.01%
|
3.49
|
3.57
|
3.49
|
3.56
|
3.51
|
3.56
|
583,640
|
|
|
1/14/2019
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.48
|
3.49
|
3.49
|
3.49
|
688,910
|
|
|
1/11/2019
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.46
|
3.49
|
3.49
|
3.49
|
992,250
|
|
|
1/10/2019
|
-0.01 / -0.29%
|
3.53
|
3.55
|
3.46
|
3.49
|
3.50
|
3.49
|
1,254,320
|
|
|
1/9/2019
|
-0.05 / -1.41%
|
3.57
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
2,405,160
|
|
|
1/8/2019
|
-0.08 / -2.20%
|
3.60
|
3.64
|
3.55
|
3.55
|
3.58
|
3.55
|
1,310,950
|
|
|
1/7/2019
|
+0.03 / +0.83%
|
3.66
|
3.67
|
3.61
|
3.63
|
3.63
|
3.63
|
824,640
|
|
|
1/4/2019
|
-0.04 / -1.10%
|
3.60
|
3.64
|
3.58
|
3.60
|
3.60
|
3.60
|
888,040
|
|
|
1/3/2019
|
+0.03 / +0.83%
|
3.62
|
3.70
|
3.62
|
3.64
|
3.65
|
3.64
|
3,233,930
|
|
|
1/2/2019
|
+0.07 / +1.98%
|
3.58
|
3.62
|
3.56
|
3.61
|
3.60
|
3.61
|
1,794,430
|
|
|
12/28/2018
|
-0.01 / -0.28%
|
3.54
|
3.58
|
3.54
|
3.54
|
3.55
|
3.54
|
1,009,530
|
|
|
12/27/2018
|
+0.06 / +1.72%
|
3.52
|
3.56
|
3.50
|
3.55
|
3.54
|
3.55
|
1,303,300
|
|
|
12/26/2018
|
-0.06 / -1.69%
|
3.48
|
3.59
|
3.48
|
3.49
|
3.52
|
3.49
|
4,363,550
|
|
|
12/25/2018
|
-0.11 / -3.01%
|
3.60
|
3.61
|
3.48
|
3.55
|
3.55
|
3.55
|
3,539,470
|
|
|
12/24/2018
|
-0.04 / -1.08%
|
3.75
|
3.78
|
3.63
|
3.66
|
3.70
|
3.66
|
2,572,390
|
|
|
12/21/2018
|
+0.13 / +3.64%
|
3.57
|
3.70
|
3.54
|
3.70
|
3.62
|
3.70
|
2,800,140
|
|
|
12/20/2018
|
+0.11 / +3.18%
|
3.46
|
3.57
|
3.46
|
3.57
|
3.53
|
3.57
|
2,270,240
|
|
|
12/19/2018
|
+0.01 / +0.29%
|
3.49
|
3.49
|
3.45
|
3.46
|
3.46
|
3.46
|
1,169,740
|
|
|
12/18/2018
|
0.00 / 0.00%
|
3.45
|
3.50
|
3.42
|
3.45
|
3.45
|
3.45
|
3,965,620
|
|
|
12/17/2018
|
-0.07 / -1.99%
|
3.50
|
3.56
|
3.45
|
3.45
|
3.50
|
3.45
|
2,591,870
|
|
|
12/14/2018
|
+0.01 / +0.28%
|
3.48
|
3.57
|
3.48
|
3.52
|
3.53
|
3.52
|
3,740,640
|
|
|
12/13/2018
|
-0.01 / -0.28%
|
3.50
|
3.56
|
3.50
|
3.51
|
3.52
|
3.51
|
3,624,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|