|
|
Closing price on 1/30/2018
|
|
| Open |
2.10 |
| High |
2.13 |
| Low |
2.07 |
| Volume |
1,673,940 |
| Split-adjusted Price |
2.10 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.01 / -0.47%
|
2.10
|
2.13
|
2.07
|
2.10
|
2.09
|
2.10
|
1,673,940
|
|
|
1/29/2018
|
0.00 / 0.00%
|
2.11
|
2.19
|
2.10
|
2.11
|
2.12
|
2.11
|
3,059,860
|
|
|
1/26/2018
|
-0.03 / -1.40%
|
2.17
|
2.19
|
2.11
|
2.11
|
2.13
|
2.11
|
2,283,820
|
|
|
1/25/2018
|
+0.04 / +1.90%
|
2.10
|
2.22
|
2.10
|
2.14
|
2.14
|
2.14
|
4,102,830
|
|
|
1/22/2018
|
-0.07 / -3.23%
|
2.18
|
2.19
|
2.08
|
2.10
|
2.11
|
2.10
|
2,358,450
|
|
|
1/19/2018
|
-0.03 / -1.36%
|
2.17
|
2.28
|
2.15
|
2.17
|
2.19
|
2.17
|
1,345,810
|
|
|
1/18/2018
|
+0.08 / +3.77%
|
2.10
|
2.25
|
2.09
|
2.20
|
2.13
|
2.20
|
2,883,690
|
|
|
1/17/2018
|
-0.13 / -5.78%
|
2.24
|
2.30
|
2.12
|
2.12
|
2.23
|
2.12
|
3,140,020
|
|
|
1/16/2018
|
-0.07 / -3.02%
|
2.30
|
2.31
|
2.22
|
2.25
|
2.25
|
2.25
|
4,316,170
|
|
|
1/15/2018
|
-0.08 / -3.33%
|
2.40
|
2.40
|
2.29
|
2.32
|
2.33
|
2.32
|
2,539,000
|
|
|
1/12/2018
|
+0.07 / +3.00%
|
2.47
|
2.49
|
2.36
|
2.40
|
2.45
|
2.40
|
7,230,110
|
|
|
1/11/2018
|
+0.15 / +6.88%
|
2.20
|
2.33
|
2.20
|
2.33
|
2.31
|
2.33
|
10,760,630
|
|
|
1/10/2018
|
+0.03 / +1.40%
|
2.15
|
2.19
|
2.14
|
2.18
|
2.17
|
2.18
|
3,122,660
|
|
|
1/9/2018
|
+0.02 / +0.94%
|
2.16
|
2.16
|
2.09
|
2.15
|
2.12
|
2.15
|
2,509,920
|
|
|
1/8/2018
|
+0.04 / +1.91%
|
2.09
|
2.15
|
2.07
|
2.13
|
2.10
|
2.13
|
2,399,220
|
|
|
1/5/2018
|
-0.03 / -1.42%
|
2.18
|
2.18
|
2.08
|
2.09
|
2.13
|
2.09
|
2,069,690
|
|
|
1/4/2018
|
+0.10 / +4.95%
|
2.02
|
2.16
|
2.02
|
2.12
|
2.10
|
2.12
|
3,608,060
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.03
|
2.08
|
2.02
|
2.02
|
2.03
|
2.02
|
1,344,550
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.02
|
2.05
|
1.99
|
2.02
|
2.01
|
2.02
|
812,310
|
|
|
12/29/2017
|
+0.01 / +0.50%
|
1.98
|
2.03
|
1.97
|
2.02
|
2.00
|
2.02
|
634,230
|
|
|
12/28/2017
|
-0.01 / -0.50%
|
2.07
|
2.07
|
1.98
|
2.01
|
2.01
|
2.01
|
2,000,770
|
|
|
12/27/2017
|
-0.01 / -0.49%
|
2.03
|
2.13
|
2.02
|
2.02
|
2.08
|
2.02
|
2,308,510
|
|
|
12/26/2017
|
-0.03 / -1.46%
|
2.06
|
2.09
|
2.03
|
2.03
|
2.05
|
2.03
|
909,080
|
|
|
12/25/2017
|
-0.02 / -0.96%
|
2.10
|
2.10
|
2.06
|
2.06
|
2.07
|
2.06
|
603,510
|
|
|
12/22/2017
|
-0.01 / -0.48%
|
2.07
|
2.10
|
2.07
|
2.08
|
2.08
|
2.08
|
741,490
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.09
|
2.15
|
2.06
|
2.09
|
2.09
|
2.09
|
1,125,740
|
|
|
12/20/2017
|
-0.05 / -2.34%
|
2.11
|
2.14
|
2.08
|
2.09
|
2.11
|
2.09
|
2,313,960
|
|
|
12/19/2017
|
-0.04 / -1.83%
|
2.20
|
2.20
|
2.13
|
2.14
|
2.15
|
2.14
|
1,956,590
|
|
|
12/18/2017
|
+0.01 / +0.46%
|
2.23
|
2.23
|
2.17
|
2.18
|
2.18
|
2.18
|
951,840
|
|
|
12/15/2017
|
-0.01 / -0.46%
|
2.18
|
2.24
|
2.17
|
2.17
|
2.20
|
2.17
|
1,077,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|