|
|
Closing price on 10/22/2020
|
|
| Open |
8.10 |
| High |
8.57 |
| Low |
8.05 |
| Volume |
3,970,190 |
| Split-adjusted Price |
8.42 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
+0.40 / +4.99%
|
8.10
|
8.57
|
8.05
|
8.42
|
8.40
|
8.42
|
3,970,190
|
|
|
10/21/2020
|
+0.52 / +6.93%
|
7.50
|
8.02
|
7.49
|
8.02
|
7.94
|
8.02
|
1,637,320
|
|
|
10/20/2020
|
-0.10 / -1.32%
|
7.39
|
7.80
|
7.30
|
7.50
|
7.49
|
7.50
|
1,123,690
|
|
|
10/19/2020
|
-0.50 / -6.17%
|
8.00
|
8.08
|
7.54
|
7.60
|
7.78
|
7.60
|
3,919,550
|
|
|
10/16/2020
|
-0.21 / -2.53%
|
8.31
|
8.35
|
8.07
|
8.10
|
8.16
|
8.10
|
1,050,450
|
|
|
10/15/2020
|
+0.15 / +1.84%
|
8.20
|
8.55
|
8.13
|
8.31
|
8.29
|
8.31
|
1,704,970
|
|
|
10/14/2020
|
-0.02 / -0.24%
|
8.30
|
8.32
|
8.00
|
8.16
|
8.09
|
8.16
|
1,105,620
|
|
|
10/13/2020
|
+0.18 / +2.25%
|
8.00
|
8.35
|
7.80
|
8.18
|
8.02
|
8.18
|
1,648,320
|
|
|
10/12/2020
|
-0.35 / -4.19%
|
8.50
|
8.79
|
8.00
|
8.00
|
8.37
|
8.00
|
2,095,340
|
|
|
10/9/2020
|
+0.25 / +3.09%
|
8.15
|
8.60
|
8.10
|
8.35
|
8.35
|
8.35
|
17,510,460
|
|
|
10/8/2020
|
+0.02 / +0.25%
|
8.30
|
8.35
|
7.71
|
8.10
|
8.07
|
8.10
|
2,041,760
|
|
|
10/7/2020
|
+0.52 / +6.88%
|
8.08
|
8.08
|
7.57
|
8.08
|
8.06
|
8.08
|
9,410,750
|
|
|
10/6/2020
|
+0.49 / +6.93%
|
7.56
|
7.56
|
6.58
|
7.56
|
7.54
|
7.56
|
3,251,040
|
|
|
10/5/2020
|
+0.46 / +6.96%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
2,958,350
|
|
|
10/2/2020
|
+0.43 / +6.96%
|
6.19
|
6.61
|
6.19
|
6.61
|
6.49
|
6.61
|
14,748,900
|
|
|
10/1/2020
|
-0.09 / -1.44%
|
6.30
|
6.32
|
6.10
|
6.18
|
6.17
|
6.18
|
1,920,700
|
|
|
9/30/2020
|
+0.27 / +4.50%
|
6.05
|
6.34
|
6.02
|
6.27
|
6.16
|
6.27
|
2,430,200
|
|
|
9/29/2020
|
-0.34 / -5.36%
|
6.23
|
6.33
|
6.00
|
6.00
|
6.15
|
6.00
|
4,319,560
|
|
|
9/28/2020
|
-0.15 / -2.31%
|
6.80
|
6.80
|
6.30
|
6.34
|
6.51
|
6.34
|
2,403,610
|
|
|
9/25/2020
|
+0.42 / +6.92%
|
6.40
|
6.49
|
6.38
|
6.49
|
6.48
|
6.49
|
5,412,840
|
|
|
9/24/2020
|
+0.39 / +6.87%
|
5.68
|
6.07
|
5.68
|
6.07
|
6.06
|
6.07
|
40,415,190
|
|
|
9/23/2020
|
-0.12 / -2.07%
|
5.80
|
5.89
|
5.42
|
5.68
|
5.68
|
5.68
|
8,398,660
|
|
|
9/22/2020
|
-0.19 / -3.17%
|
6.00
|
6.15
|
5.74
|
5.80
|
6.00
|
5.80
|
2,625,420
|
|
|
9/21/2020
|
+0.09 / +1.53%
|
6.03
|
6.15
|
5.90
|
5.99
|
6.02
|
5.99
|
1,906,020
|
|
|
9/18/2020
|
-0.28 / -4.53%
|
5.75
|
6.15
|
5.75
|
5.90
|
5.80
|
5.90
|
5,935,090
|
|
|
9/17/2020
|
-0.46 / -6.93%
|
6.53
|
6.60
|
6.18
|
6.18
|
6.40
|
6.18
|
3,009,660
|
|
|
9/16/2020
|
0.00 / 0.00%
|
6.64
|
6.68
|
6.56
|
6.64
|
6.64
|
6.64
|
1,809,690
|
|
|
9/15/2020
|
+0.06 / +0.91%
|
6.67
|
6.67
|
6.50
|
6.64
|
6.57
|
6.64
|
4,242,060
|
|
|
9/14/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.58
|
6.79
|
6.58
|
2,766,170
|
|
|
9/11/2020
|
+0.43 / +6.99%
|
6.15
|
6.58
|
6.15
|
6.58
|
6.55
|
6.58
|
6,639,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|