|
|
Closing price on 10/10/2018
|
|
| Open |
2.90 |
| High |
2.94 |
| Low |
2.83 |
| Volume |
2,741,070 |
| Split-adjusted Price |
2.85 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2018
|
-0.04 / -1.38%
|
2.90
|
2.94
|
2.83
|
2.85
|
2.86
|
2.85
|
2,741,070
|
|
|
10/9/2018
|
-0.07 / -2.36%
|
2.96
|
3.05
|
2.87
|
2.89
|
2.95
|
2.89
|
2,476,430
|
|
|
10/8/2018
|
-0.02 / -0.67%
|
2.85
|
3.00
|
2.81
|
2.96
|
2.88
|
2.96
|
4,838,560
|
|
|
10/5/2018
|
-0.22 / -6.88%
|
3.20
|
3.21
|
2.98
|
2.98
|
3.05
|
2.98
|
10,963,640
|
|
|
10/4/2018
|
+0.07 / +2.24%
|
3.16
|
3.24
|
3.13
|
3.20
|
3.18
|
3.20
|
4,124,960
|
|
|
10/3/2018
|
+0.04 / +1.29%
|
3.10
|
3.17
|
3.10
|
3.13
|
3.14
|
3.13
|
2,604,070
|
|
|
10/2/2018
|
+0.04 / +1.31%
|
3.10
|
3.20
|
3.05
|
3.09
|
3.11
|
3.09
|
2,734,140
|
|
|
10/1/2018
|
+0.02 / +0.66%
|
3.02
|
3.19
|
3.02
|
3.05
|
3.08
|
3.05
|
4,082,180
|
|
|
9/28/2018
|
-0.01 / -0.33%
|
2.96
|
3.11
|
2.96
|
3.03
|
3.05
|
3.03
|
2,674,010
|
|
|
9/27/2018
|
-0.06 / -1.94%
|
3.02
|
3.09
|
2.97
|
3.04
|
3.04
|
3.04
|
3,452,940
|
|
|
9/26/2018
|
+0.13 / +4.38%
|
3.10
|
3.17
|
3.00
|
3.10
|
3.11
|
3.10
|
5,130,370
|
|
|
9/25/2018
|
+0.08 / +2.77%
|
2.88
|
3.05
|
2.86
|
2.97
|
2.98
|
2.97
|
3,762,940
|
|
|
9/24/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.89
|
2.86
|
2.89
|
1,757,480
|
|
|
9/21/2018
|
-0.11 / -3.67%
|
2.91
|
3.08
|
2.89
|
2.89
|
2.93
|
2.89
|
3,469,410
|
|
|
9/20/2018
|
-0.10 / -3.23%
|
3.08
|
3.13
|
2.92
|
3.00
|
3.04
|
3.00
|
6,469,790
|
|
|
9/19/2018
|
0.00 / 0.00%
|
3.08
|
3.16
|
3.04
|
3.10
|
3.10
|
3.10
|
3,233,920
|
|
|
9/18/2018
|
+0.07 / +2.31%
|
3.03
|
3.18
|
2.99
|
3.10
|
3.10
|
3.10
|
3,641,160
|
|
|
9/17/2018
|
+0.19 / +6.69%
|
2.83
|
3.03
|
2.81
|
3.03
|
2.92
|
3.03
|
4,105,480
|
|
|
9/14/2018
|
+0.04 / +1.43%
|
2.82
|
2.88
|
2.78
|
2.84
|
2.83
|
2.84
|
1,731,800
|
|
|
9/13/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.75
|
2.80
|
2.80
|
2.80
|
1,860,870
|
|
|
9/12/2018
|
+0.04 / +1.45%
|
2.65
|
2.92
|
2.65
|
2.80
|
2.76
|
2.80
|
3,939,360
|
|
|
9/11/2018
|
-0.20 / -6.76%
|
2.82
|
2.88
|
2.76
|
2.76
|
2.78
|
2.76
|
7,174,490
|
|
|
9/10/2018
|
-0.22 / -6.92%
|
3.15
|
3.15
|
2.96
|
2.96
|
3.00
|
2.96
|
7,447,610
|
|
|
9/7/2018
|
-0.01 / -0.31%
|
3.21
|
3.29
|
3.10
|
3.18
|
3.20
|
3.18
|
3,772,740
|
|
|
9/6/2018
|
+0.20 / +6.69%
|
2.95
|
3.19
|
2.93
|
3.19
|
3.15
|
3.19
|
6,473,130
|
|
|
9/5/2018
|
-0.04 / -1.32%
|
3.10
|
3.10
|
2.94
|
2.99
|
3.00
|
2.99
|
5,030,250
|
|
|
9/4/2018
|
+0.19 / +6.69%
|
2.86
|
3.03
|
2.86
|
3.03
|
3.02
|
3.03
|
7,710,440
|
|
|
8/31/2018
|
+0.18 / +6.77%
|
2.62
|
2.84
|
2.62
|
2.84
|
2.81
|
2.84
|
4,359,240
|
|
|
8/30/2018
|
+0.03 / +1.14%
|
2.63
|
2.66
|
2.61
|
2.66
|
2.64
|
2.66
|
2,296,900
|
|
|
8/29/2018
|
+0.14 / +5.62%
|
2.47
|
2.66
|
2.47
|
2.63
|
2.64
|
2.63
|
6,836,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|