|
|
Closing price on 12/1/2015
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
12,249,090 |
| Split-adjusted Price |
3.80 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.84
|
3.80
|
12,249,090
|
|
|
11/30/2015
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.06
|
4.00
|
2,572,520
|
|
|
11/27/2015
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.16
|
4.20
|
12,812,150
|
|
|
11/26/2015
|
-0.20 / -4.65%
|
4.60
|
4.60
|
4.10
|
4.10
|
4.44
|
4.10
|
16,533,930
|
|
|
11/25/2015
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
3,048,080
|
|
|
11/24/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.06
|
4.10
|
8,814,710
|
|
|
11/23/2015
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.88
|
3.90
|
24,986,740
|
|
|
11/20/2015
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
2,626,060
|
|
|
11/19/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
4,928,320
|
|
|
11/18/2015
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.23
|
3.30
|
9,744,770
|
|
|
11/17/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.14
|
3.10
|
5,896,960
|
|
|
11/16/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.13
|
3.10
|
6,102,660
|
|
|
11/13/2015
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.29
|
3.20
|
17,207,930
|
|
|
11/12/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.07
|
3.10
|
19,037,710
|
|
|
11/11/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
9,017,380
|
|
|
11/10/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
5,912,680
|
|
|
11/9/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
1,637,690
|
|
|
11/6/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
2,943,100
|
|
|
11/5/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
2,436,880
|
|
|
11/4/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
2,388,120
|
|
|
11/3/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
5,850,400
|
|
|
11/2/2015
|
-0.20 / -6.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.93
|
2.70
|
17,933,030
|
|
|
10/30/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
758,510
|
|
|
10/29/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
366,450
|
|
|
10/28/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
258,590
|
|
|
10/27/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
402,250
|
|
|
10/26/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
2,645,200
|
|
|
10/23/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
788,070
|
|
|
10/22/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
505,460
|
|
|
10/21/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
466,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|