|
|
Closing price on 10/4/2016
|
|
| Open |
1.36 |
| High |
1.37 |
| Low |
1.31 |
| Volume |
2,590,100 |
| Split-adjusted Price |
1.32 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.06 / -4.35%
|
1.36
|
1.37
|
1.31
|
1.32
|
1.33
|
1.32
|
2,590,100
|
|
|
10/3/2016
|
-0.06 / -4.17%
|
1.44
|
1.44
|
1.38
|
1.38
|
1.41
|
1.38
|
1,070,830
|
|
|
9/30/2016
|
+0.08 / +5.88%
|
1.37
|
1.45
|
1.35
|
1.44
|
1.41
|
1.44
|
1,440,950
|
|
|
9/29/2016
|
-0.02 / -1.45%
|
1.38
|
1.40
|
1.36
|
1.36
|
1.38
|
1.36
|
1,354,070
|
|
|
9/28/2016
|
-0.03 / -2.13%
|
1.40
|
1.41
|
1.38
|
1.38
|
1.39
|
1.38
|
1,242,090
|
|
|
9/27/2016
|
-0.01 / -0.70%
|
1.41
|
1.46
|
1.39
|
1.41
|
1.41
|
1.41
|
1,434,600
|
|
|
9/26/2016
|
-0.01 / -0.70%
|
1.42
|
1.43
|
1.41
|
1.42
|
1.42
|
1.42
|
321,270
|
|
|
9/23/2016
|
-0.04 / -2.72%
|
1.45
|
1.48
|
1.41
|
1.43
|
1.44
|
1.43
|
842,210
|
|
|
9/22/2016
|
+0.04 / +2.80%
|
1.48
|
1.49
|
1.44
|
1.47
|
1.46
|
1.47
|
541,000
|
|
|
9/21/2016
|
-0.09 / -5.92%
|
1.49
|
1.49
|
1.42
|
1.43
|
1.43
|
1.43
|
2,955,840
|
|
|
9/20/2016
|
-0.03 / -1.94%
|
1.50
|
1.54
|
1.50
|
1.52
|
1.51
|
1.52
|
382,950
|
|
|
9/19/2016
|
-0.11 / -6.63%
|
1.56
|
1.66
|
1.55
|
1.55
|
1.57
|
1.55
|
2,029,190
|
|
|
9/16/2016
|
+0.10 / +6.41%
|
1.66
|
1.66
|
1.58
|
1.66
|
1.66
|
1.66
|
3,978,750
|
|
|
9/15/2016
|
+0.10 / +6.85%
|
1.56
|
1.56
|
1.56
|
1.56
|
1.56
|
1.56
|
378,010
|
|
|
9/14/2016
|
+0.09 / +6.57%
|
1.40
|
1.46
|
1.34
|
1.46
|
1.41
|
1.46
|
1,947,990
|
|
|
9/13/2016
|
-0.03 / -2.14%
|
1.40
|
1.44
|
1.37
|
1.37
|
1.40
|
1.37
|
676,750
|
|
|
9/12/2016
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
829,380
|
|
|
9/9/2016
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
1,410,660
|
|
|
9/8/2016
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
928,860
|
|
|
9/7/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
809,210
|
|
|
9/6/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
820,520
|
|
|
9/5/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.57
|
1.60
|
1,687,060
|
|
|
9/1/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
771,730
|
|
|
8/31/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
255,520
|
|
|
8/30/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
917,690
|
|
|
8/29/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
340,480
|
|
|
8/26/2016
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
458,650
|
|
|
8/25/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
436,870
|
|
|
8/24/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
614,580
|
|
|
8/23/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
1,123,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|