|
|
Closing price on 10/24/2019
|
|
| Open |
3.80 |
| High |
3.87 |
| Low |
3.80 |
| Volume |
312,400 |
| Split-adjusted Price |
3.85 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2019
|
0.00 / 0.00%
|
3.80
|
3.87
|
3.80
|
3.85
|
3.84
|
3.85
|
312,400
|
|
|
10/23/2019
|
-0.05 / -1.28%
|
3.90
|
3.95
|
3.82
|
3.85
|
3.87
|
3.85
|
530,280
|
|
|
10/22/2019
|
+0.11 / +2.90%
|
3.85
|
3.96
|
3.83
|
3.90
|
3.87
|
3.90
|
1,365,740
|
|
|
10/21/2019
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.79
|
3.79
|
3.84
|
3.79
|
248,010
|
|
|
10/18/2019
|
-0.02 / -0.52%
|
3.82
|
3.82
|
3.78
|
3.79
|
3.79
|
3.79
|
205,310
|
|
|
10/17/2019
|
0.00 / 0.00%
|
3.80
|
3.87
|
3.80
|
3.81
|
3.83
|
3.81
|
610,510
|
|
|
10/16/2019
|
-0.03 / -0.78%
|
3.85
|
3.85
|
3.80
|
3.81
|
3.83
|
3.81
|
340,650
|
|
|
10/15/2019
|
-0.02 / -0.52%
|
3.86
|
3.87
|
3.83
|
3.84
|
3.85
|
3.84
|
431,520
|
|
|
10/14/2019
|
-0.01 / -0.26%
|
3.87
|
3.90
|
3.83
|
3.86
|
3.87
|
3.86
|
894,650
|
|
|
10/11/2019
|
-0.01 / -0.26%
|
3.88
|
3.88
|
3.80
|
3.87
|
3.83
|
3.87
|
298,880
|
|
|
10/10/2019
|
-0.02 / -0.51%
|
3.90
|
3.90
|
3.85
|
3.88
|
3.88
|
3.88
|
405,060
|
|
|
10/9/2019
|
0.00 / 0.00%
|
3.90
|
3.92
|
3.85
|
3.90
|
3.90
|
3.90
|
722,560
|
|
|
10/8/2019
|
+0.12 / +3.17%
|
3.76
|
3.91
|
3.76
|
3.90
|
3.86
|
3.90
|
1,652,430
|
|
|
10/7/2019
|
-0.03 / -0.79%
|
3.80
|
3.82
|
3.76
|
3.78
|
3.79
|
3.78
|
676,150
|
|
|
10/4/2019
|
-0.03 / -0.78%
|
3.84
|
3.86
|
3.81
|
3.81
|
3.83
|
3.81
|
746,710
|
|
|
10/3/2019
|
-0.02 / -0.52%
|
3.85
|
3.85
|
3.83
|
3.84
|
3.84
|
3.84
|
490,230
|
|
|
10/2/2019
|
+0.02 / +0.52%
|
3.83
|
3.86
|
3.82
|
3.86
|
3.83
|
3.86
|
168,050
|
|
|
10/1/2019
|
0.00 / 0.00%
|
3.84
|
3.90
|
3.82
|
3.84
|
3.83
|
3.84
|
494,960
|
|
|
9/30/2019
|
-0.06 / -1.54%
|
3.90
|
3.91
|
3.84
|
3.84
|
3.87
|
3.84
|
668,530
|
|
|
9/27/2019
|
0.00 / 0.00%
|
3.90
|
3.94
|
3.85
|
3.90
|
3.89
|
3.90
|
2,801,930
|
|
|
9/26/2019
|
-0.03 / -0.76%
|
3.94
|
3.94
|
3.88
|
3.90
|
3.91
|
3.90
|
3,163,870
|
|
|
9/25/2019
|
-0.03 / -0.76%
|
3.90
|
3.96
|
3.90
|
3.93
|
3.92
|
3.93
|
852,770
|
|
|
9/24/2019
|
-0.04 / -1.00%
|
3.97
|
4.03
|
3.90
|
3.96
|
3.95
|
3.96
|
1,546,010
|
|
|
9/23/2019
|
-0.04 / -0.99%
|
4.05
|
4.08
|
3.97
|
4.00
|
4.04
|
4.00
|
871,440
|
|
|
9/20/2019
|
0.00 / 0.00%
|
4.04
|
4.12
|
3.96
|
4.04
|
4.04
|
4.04
|
2,016,860
|
|
|
9/19/2019
|
+0.20 / +5.21%
|
3.84
|
4.04
|
3.83
|
4.04
|
3.96
|
4.04
|
2,996,750
|
|
|
9/18/2019
|
0.00 / 0.00%
|
3.81
|
3.85
|
3.81
|
3.84
|
3.84
|
3.84
|
2,000,950
|
|
|
9/17/2019
|
+0.01 / +0.26%
|
3.80
|
3.85
|
3.80
|
3.84
|
3.83
|
3.84
|
1,285,440
|
|
|
9/16/2019
|
-0.01 / -0.26%
|
3.81
|
3.87
|
3.81
|
3.83
|
3.83
|
3.83
|
610,640
|
|
|
9/13/2019
|
-0.01 / -0.26%
|
3.82
|
3.86
|
3.82
|
3.84
|
3.84
|
3.84
|
2,116,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|