|
|
Closing price on 1/7/2019
|
|
| Open |
3.66 |
| High |
3.67 |
| Low |
3.61 |
| Volume |
824,640 |
| Split-adjusted Price |
3.63 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2018
|
+0.03 / +0.86%
|
3.41
|
3.54
|
3.41
|
3.52
|
3.50
|
3.52
|
2,112,850
|
|
|
12/11/2018
|
-0.06 / -1.69%
|
3.51
|
3.55
|
3.47
|
3.49
|
3.50
|
3.49
|
3,425,740
|
|
|
12/10/2018
|
-0.03 / -0.84%
|
3.59
|
3.59
|
3.50
|
3.55
|
3.54
|
3.55
|
8,269,030
|
|
|
12/7/2018
|
-0.02 / -0.56%
|
3.60
|
3.64
|
3.58
|
3.58
|
3.61
|
3.58
|
1,803,820
|
|
|
12/6/2018
|
+0.08 / +2.27%
|
3.51
|
3.61
|
3.51
|
3.60
|
3.56
|
3.60
|
2,982,190
|
|
|
12/5/2018
|
+0.02 / +0.57%
|
3.50
|
3.54
|
3.48
|
3.52
|
3.51
|
3.52
|
2,211,400
|
|
|
12/4/2018
|
+0.01 / +0.29%
|
3.53
|
3.55
|
3.47
|
3.50
|
3.51
|
3.50
|
2,054,360
|
|
|
12/3/2018
|
-0.15 / -4.12%
|
3.66
|
3.69
|
3.45
|
3.49
|
3.56
|
3.49
|
2,958,470
|
|
|
11/30/2018
|
0.00 / 0.00%
|
3.64
|
3.67
|
3.58
|
3.64
|
3.63
|
3.64
|
6,253,900
|
|
|
11/29/2018
|
-0.04 / -1.09%
|
3.70
|
3.73
|
3.55
|
3.64
|
3.65
|
3.64
|
8,434,060
|
|
|
11/28/2018
|
+0.09 / +2.51%
|
3.59
|
3.70
|
3.59
|
3.68
|
3.65
|
3.68
|
3,748,280
|
|
|
11/27/2018
|
-0.11 / -2.97%
|
3.70
|
3.76
|
3.55
|
3.59
|
3.64
|
3.59
|
4,686,820
|
|
|
11/26/2018
|
+0.10 / +2.78%
|
3.66
|
3.74
|
3.60
|
3.70
|
3.67
|
3.70
|
2,345,560
|
|
|
11/23/2018
|
+0.15 / +4.35%
|
3.44
|
3.69
|
3.43
|
3.60
|
3.55
|
3.60
|
6,520,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|