|
|
Closing price on 10/8/2020
|
|
| Open |
8.30 |
| High |
8.35 |
| Low |
7.71 |
| Volume |
2,041,760 |
| Split-adjusted Price |
8.10 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2020
|
+0.05 / +0.82%
|
6.10
|
6.30
|
6.10
|
6.15
|
6.21
|
6.15
|
2,237,290
|
|
|
9/9/2020
|
-0.15 / -2.40%
|
6.01
|
6.25
|
6.01
|
6.10
|
6.15
|
6.10
|
2,194,970
|
|
|
9/8/2020
|
0.00 / 0.00%
|
6.25
|
6.39
|
5.90
|
6.25
|
6.30
|
6.25
|
4,758,600
|
|
|
9/7/2020
|
0.00 / 0.00%
|
6.45
|
6.68
|
5.85
|
6.25
|
6.40
|
6.25
|
7,809,200
|
|
|
9/4/2020
|
+0.40 / +6.84%
|
5.78
|
6.25
|
5.78
|
6.25
|
6.15
|
6.25
|
9,253,420
|
|
|
9/3/2020
|
+0.38 / +6.95%
|
5.60
|
5.85
|
5.60
|
5.85
|
5.83
|
5.85
|
7,743,560
|
|
|
9/1/2020
|
+0.35 / +6.84%
|
5.12
|
5.47
|
5.05
|
5.47
|
5.40
|
5.47
|
3,871,530
|
|
|
8/31/2020
|
+0.10 / +1.99%
|
5.01
|
5.25
|
4.95
|
5.12
|
5.04
|
5.12
|
3,207,630
|
|
|
8/28/2020
|
-0.10 / -1.95%
|
5.12
|
5.28
|
4.91
|
5.02
|
5.16
|
5.02
|
4,813,890
|
|
|
8/27/2020
|
+0.12 / +2.40%
|
5.00
|
5.35
|
5.00
|
5.12
|
5.28
|
5.12
|
10,505,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|