|
|
Closing price on 11/25/2020
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.31 |
| Volume |
417,710 |
| Split-adjusted Price |
7.39 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.01 / -0.14%
|
7.40
|
7.50
|
7.31
|
7.39
|
7.40
|
7.39
|
417,710
|
|
|
11/24/2020
|
-0.22 / -2.89%
|
7.62
|
7.62
|
7.38
|
7.40
|
7.46
|
7.40
|
400,720
|
|
|
11/23/2020
|
+0.23 / +3.11%
|
7.35
|
7.69
|
7.35
|
7.62
|
7.55
|
7.62
|
691,550
|
|
|
11/20/2020
|
0.00 / 0.00%
|
7.39
|
7.45
|
7.36
|
7.39
|
7.38
|
7.39
|
471,030
|
|
|
11/19/2020
|
0.00 / 0.00%
|
7.31
|
7.50
|
7.31
|
7.39
|
7.40
|
7.39
|
687,520
|
|
|
11/18/2020
|
-0.11 / -1.47%
|
7.50
|
7.50
|
7.39
|
7.39
|
7.41
|
7.39
|
753,680
|
|
|
11/17/2020
|
+0.11 / +1.49%
|
7.39
|
7.60
|
7.39
|
7.50
|
7.47
|
7.50
|
397,380
|
|
|
11/16/2020
|
-0.16 / -2.12%
|
7.55
|
7.69
|
7.38
|
7.39
|
7.44
|
7.39
|
732,220
|
|
|
11/13/2020
|
-0.15 / -1.95%
|
7.75
|
7.75
|
7.43
|
7.55
|
7.52
|
7.55
|
1,538,160
|
|
|
11/12/2020
|
-0.10 / -1.28%
|
7.80
|
7.99
|
7.65
|
7.70
|
7.75
|
7.70
|
399,360
|
|
|
11/11/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.62
|
7.80
|
7.75
|
7.80
|
425,590
|
|
|
11/10/2020
|
-0.16 / -2.01%
|
7.98
|
8.01
|
7.70
|
7.80
|
7.86
|
7.80
|
798,400
|
|
|
11/9/2020
|
-0.10 / -1.24%
|
8.20
|
8.25
|
7.95
|
7.96
|
8.05
|
7.96
|
977,320
|
|
|
11/6/2020
|
+0.18 / +2.28%
|
8.20
|
8.25
|
8.00
|
8.06
|
8.11
|
8.06
|
1,318,700
|
|
|
11/5/2020
|
+0.22 / +2.87%
|
7.69
|
7.99
|
7.65
|
7.88
|
7.83
|
7.88
|
1,599,240
|
|
|
11/4/2020
|
+0.02 / +0.26%
|
7.45
|
7.79
|
7.45
|
7.66
|
7.66
|
7.66
|
433,030
|
|
|
11/3/2020
|
+0.02 / +0.26%
|
7.90
|
7.90
|
7.50
|
7.64
|
7.70
|
7.64
|
650,970
|
|
|
11/2/2020
|
+0.49 / +6.87%
|
7.34
|
7.62
|
7.13
|
7.62
|
7.42
|
7.62
|
1,136,410
|
|
|
10/30/2020
|
+0.01 / +0.14%
|
7.25
|
7.34
|
7.10
|
7.13
|
7.18
|
7.13
|
527,210
|
|
|
10/29/2020
|
0.00 / 0.00%
|
7.12
|
7.25
|
7.01
|
7.12
|
7.15
|
7.12
|
916,960
|
|
|
10/28/2020
|
-0.53 / -6.93%
|
7.35
|
7.69
|
7.12
|
7.12
|
7.21
|
7.12
|
2,311,670
|
|
|
10/27/2020
|
-0.05 / -0.65%
|
7.90
|
7.98
|
7.52
|
7.65
|
7.76
|
7.65
|
900,780
|
|
|
10/26/2020
|
-0.53 / -6.44%
|
8.20
|
8.20
|
7.68
|
7.70
|
7.96
|
7.70
|
938,410
|
|
|
10/23/2020
|
-0.19 / -2.26%
|
8.42
|
8.46
|
8.15
|
8.23
|
8.28
|
8.23
|
959,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|