|
|
Closing price on 10/14/2015
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,510,060 |
| Split-adjusted Price |
2.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,510,060
|
|
|
10/13/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
615,790
|
|
|
10/12/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
773,360
|
|
|
10/9/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
581,890
|
|
|
10/8/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,442,500
|
|
|
10/7/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,212,900
|
|
|
10/6/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
542,050
|
|
|
10/5/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
909,070
|
|
|
10/2/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
344,830
|
|
|
10/1/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
1,646,760
|
|
|
9/30/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
420,060
|
|
|
9/29/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,847,930
|
|
|
9/28/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.50
|
2,221,610
|
|
|
9/25/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
1,026,300
|
|
|
9/24/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.49
|
2.40
|
4,635,070
|
|
|
9/23/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
524,270
|
|
|
9/22/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
899,440
|
|
|
9/21/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
1,122,590
|
|
|
9/18/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
569,020
|
|
|
9/17/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
513,430
|
|
|
9/16/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,247,870
|
|
|
9/15/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
2,281,390
|
|
|
9/14/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.45
|
2.40
|
2,215,850
|
|
|
9/11/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
1,612,660
|
|
|
9/10/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,732,210
|
|
|
9/9/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
1,781,160
|
|
|
9/8/2015
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
5,025,220
|
|
|
9/7/2015
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
71,740
|
|
|
9/4/2015
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
161,590
|
|
|
9/3/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
476,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,505,100
|
6.50
|
-1.52%
|
|
|
|
AGG
|
5,162,300
|
19.80
|
-1.25%
|
|
|
|
API
|
2,778,700
|
9.10
|
-4.21%
|
|
|
|
ASM
|
3,132,100
|
8.10
|
-0.98%
|
|
|
|
BCR
|
0
|
2.10
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
26,800
|
18.90
|
0.00%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
4,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|