|
|
Closing price on 1/5/2016
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
9,706,130 |
| Split-adjusted Price |
4.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
9,706,130
|
|
|
1/4/2016
|
-0.10 / -2.27%
|
4.40
|
4.60
|
4.20
|
4.30
|
4.40
|
4.30
|
7,080,890
|
|
|
12/31/2015
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.47
|
4.40
|
6,341,640
|
|
|
12/30/2015
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.57
|
4.60
|
7,803,690
|
|
|
12/29/2015
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.37
|
4.40
|
5,867,780
|
|
|
12/28/2015
|
-0.20 / -4.55%
|
4.50
|
4.60
|
4.20
|
4.20
|
4.36
|
4.20
|
9,914,960
|
|
|
12/25/2015
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.32
|
4.40
|
9,403,780
|
|
|
12/24/2015
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
4,897,900
|
|
|
12/23/2015
|
-0.10 / -2.44%
|
4.30
|
4.30
|
3.90
|
4.00
|
4.10
|
4.00
|
7,942,090
|
|
|
12/22/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
3,605,230
|
|
|
12/21/2015
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.83
|
3.90
|
6,826,620
|
|
|
12/18/2015
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
2,860,670
|
|
|
12/17/2015
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.69
|
3.60
|
2,651,390
|
|
|
12/16/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
2,702,050
|
|
|
12/15/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
2,369,110
|
|
|
12/14/2015
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.77
|
3.80
|
5,236,330
|
|
|
12/11/2015
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.68
|
3.60
|
2,462,190
|
|
|
12/10/2015
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
7,602,100
|
|
|
12/9/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
3,923,390
|
|
|
12/8/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.86
|
3.90
|
3,872,470
|
|
|
12/7/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
2,688,490
|
|
|
12/4/2015
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.71
|
3.90
|
8,985,140
|
|
|
12/3/2015
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.77
|
3.70
|
3,924,970
|
|
|
12/2/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.88
|
3.90
|
6,905,570
|
|
|
12/1/2015
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.84
|
3.80
|
12,249,090
|
|
|
11/30/2015
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.06
|
4.00
|
2,572,520
|
|
|
11/27/2015
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.16
|
4.20
|
12,812,150
|
|
|
11/26/2015
|
-0.20 / -4.65%
|
4.60
|
4.60
|
4.10
|
4.10
|
4.44
|
4.10
|
16,533,930
|
|
|
11/25/2015
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
3,048,080
|
|
|
11/24/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.06
|
4.10
|
8,814,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|