|
|
Closing price on 10/19/2017
|
|
| Open |
2.26 |
| High |
2.31 |
| Low |
2.24 |
| Volume |
3,355,580 |
| Split-adjusted Price |
2.31 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
+0.04 / +1.76%
|
2.26
|
2.31
|
2.24
|
2.31
|
2.27
|
2.31
|
3,355,580
|
|
|
10/18/2017
|
-0.01 / -0.44%
|
2.30
|
2.31
|
2.26
|
2.27
|
2.27
|
2.27
|
2,008,890
|
|
|
10/17/2017
|
+0.01 / +0.44%
|
2.27
|
2.33
|
2.27
|
2.28
|
2.29
|
2.28
|
2,624,890
|
|
|
10/16/2017
|
+0.01 / +0.44%
|
2.25
|
2.34
|
2.25
|
2.27
|
2.29
|
2.27
|
5,839,360
|
|
|
10/13/2017
|
-0.01 / -0.44%
|
2.26
|
2.32
|
2.25
|
2.26
|
2.28
|
2.26
|
3,431,560
|
|
|
10/12/2017
|
-0.03 / -1.30%
|
2.30
|
2.37
|
2.25
|
2.27
|
2.31
|
2.27
|
2,875,570
|
|
|
10/11/2017
|
+0.06 / +2.68%
|
2.37
|
2.39
|
2.29
|
2.30
|
2.36
|
2.30
|
12,439,010
|
|
|
10/10/2017
|
+0.14 / +6.67%
|
2.10
|
2.24
|
2.08
|
2.24
|
2.17
|
2.24
|
5,219,670
|
|
|
10/9/2017
|
+0.05 / +2.44%
|
2.01
|
2.15
|
2.01
|
2.10
|
2.08
|
2.10
|
4,912,700
|
|
|
10/6/2017
|
-0.06 / -2.84%
|
2.11
|
2.14
|
2.01
|
2.05
|
2.05
|
2.05
|
5,787,070
|
|
|
10/5/2017
|
-0.09 / -4.09%
|
2.17
|
2.28
|
2.05
|
2.11
|
2.12
|
2.11
|
8,604,770
|
|
|
10/4/2017
|
-0.13 / -5.58%
|
2.17
|
2.27
|
2.17
|
2.20
|
2.18
|
2.20
|
10,517,460
|
|
|
10/3/2017
|
-0.17 / -6.80%
|
2.50
|
2.50
|
2.33
|
2.33
|
2.36
|
2.33
|
3,645,100
|
|
|
10/2/2017
|
-0.07 / -2.72%
|
2.59
|
2.61
|
2.50
|
2.50
|
2.56
|
2.50
|
2,706,770
|
|
|
9/29/2017
|
-0.02 / -0.77%
|
2.62
|
2.64
|
2.55
|
2.57
|
2.59
|
2.57
|
2,319,370
|
|
|
9/28/2017
|
+0.03 / +1.17%
|
2.58
|
2.64
|
2.56
|
2.59
|
2.60
|
2.59
|
4,443,520
|
|
|
9/27/2017
|
+0.01 / +0.39%
|
2.54
|
2.60
|
2.53
|
2.56
|
2.56
|
2.56
|
2,824,590
|
|
|
9/26/2017
|
-0.02 / -0.78%
|
2.56
|
2.59
|
2.55
|
2.55
|
2.56
|
2.55
|
2,919,110
|
|
|
9/25/2017
|
-0.02 / -0.77%
|
2.60
|
2.61
|
2.55
|
2.57
|
2.57
|
2.57
|
2,477,220
|
|
|
9/22/2017
|
-0.05 / -1.89%
|
2.64
|
2.65
|
2.59
|
2.59
|
2.61
|
2.59
|
2,103,260
|
|
|
9/21/2017
|
0.00 / 0.00%
|
2.64
|
2.67
|
2.63
|
2.64
|
2.64
|
2.64
|
1,537,960
|
|
|
9/20/2017
|
+0.06 / +2.33%
|
2.59
|
2.72
|
2.55
|
2.64
|
2.66
|
2.64
|
7,351,980
|
|
|
9/19/2017
|
-0.04 / -1.53%
|
2.62
|
2.63
|
2.56
|
2.58
|
2.59
|
2.58
|
2,593,340
|
|
|
9/18/2017
|
+0.05 / +1.95%
|
2.55
|
2.70
|
2.53
|
2.62
|
2.60
|
2.62
|
8,075,860
|
|
|
9/15/2017
|
+0.02 / +0.78%
|
2.55
|
2.59
|
2.52
|
2.57
|
2.57
|
2.57
|
1,141,130
|
|
|
9/14/2017
|
-0.07 / -2.67%
|
2.62
|
2.62
|
2.54
|
2.55
|
2.58
|
2.55
|
2,330,370
|
|
|
9/13/2017
|
+0.06 / +2.34%
|
2.58
|
2.62
|
2.57
|
2.62
|
2.60
|
2.62
|
2,434,900
|
|
|
9/12/2017
|
+0.01 / +0.39%
|
2.55
|
2.58
|
2.52
|
2.56
|
2.54
|
2.56
|
3,392,760
|
|
|
9/11/2017
|
-0.07 / -2.67%
|
2.60
|
2.64
|
2.55
|
2.55
|
2.60
|
2.55
|
3,046,480
|
|
|
9/8/2017
|
-0.04 / -1.50%
|
2.66
|
2.67
|
2.62
|
2.62
|
2.64
|
2.62
|
1,630,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|