|
|
Closing price on 12/11/2017
|
|
| Open |
2.33 |
| High |
2.40 |
| Low |
2.25 |
| Volume |
4,891,100 |
| Split-adjusted Price |
2.25 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-0.04 / -1.75%
|
2.33
|
2.40
|
2.25
|
2.25
|
2.34
|
2.25
|
4,891,100
|
|
|
12/8/2017
|
+0.04 / +1.78%
|
2.27
|
2.34
|
2.25
|
2.29
|
2.30
|
2.29
|
3,588,130
|
|
|
12/7/2017
|
+0.05 / +2.27%
|
2.23
|
2.25
|
2.19
|
2.25
|
2.22
|
2.25
|
2,544,170
|
|
|
12/6/2017
|
+0.04 / +1.85%
|
2.16
|
2.25
|
2.15
|
2.20
|
2.19
|
2.20
|
2,748,330
|
|
|
12/5/2017
|
-0.12 / -5.26%
|
2.30
|
2.35
|
2.16
|
2.16
|
2.23
|
2.16
|
2,611,940
|
|
|
12/4/2017
|
+0.14 / +6.54%
|
2.17
|
2.28
|
2.15
|
2.28
|
2.26
|
2.28
|
3,474,160
|
|
|
12/1/2017
|
0.00 / 0.00%
|
2.12
|
2.17
|
2.12
|
2.14
|
2.14
|
2.14
|
2,295,980
|
|
|
11/30/2017
|
-0.06 / -2.73%
|
2.28
|
2.28
|
2.13
|
2.14
|
2.18
|
2.14
|
2,499,440
|
|
|
11/29/2017
|
-0.05 / -2.22%
|
2.25
|
2.30
|
2.12
|
2.20
|
2.23
|
2.20
|
2,367,590
|
|
|
11/28/2017
|
-0.13 / -5.46%
|
2.39
|
2.39
|
2.25
|
2.25
|
2.32
|
2.25
|
4,209,790
|
|
|
11/27/2017
|
+0.15 / +6.73%
|
2.30
|
2.38
|
2.26
|
2.38
|
2.34
|
2.38
|
6,654,700
|
|
|
11/24/2017
|
+0.14 / +6.70%
|
2.07
|
2.23
|
2.02
|
2.23
|
2.14
|
2.23
|
2,859,320
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.06
|
2.12
|
1.99
|
2.09
|
2.05
|
2.09
|
3,212,080
|
|
|
11/22/2017
|
-0.01 / -0.48%
|
2.10
|
2.17
|
2.09
|
2.09
|
2.12
|
2.09
|
2,175,890
|
|
|
11/21/2017
|
-0.10 / -4.55%
|
2.28
|
2.35
|
2.10
|
2.10
|
2.31
|
2.10
|
9,975,670
|
|
|
11/20/2017
|
+0.14 / +6.80%
|
2.20
|
2.20
|
2.11
|
2.20
|
2.20
|
2.20
|
7,334,770
|
|
|
11/17/2017
|
+0.13 / +6.74%
|
2.06
|
2.06
|
2.05
|
2.06
|
2.06
|
2.06
|
4,325,880
|
|
|
11/16/2017
|
+0.12 / +6.63%
|
1.86
|
1.93
|
1.81
|
1.93
|
1.91
|
1.93
|
5,869,020
|
|
|
11/15/2017
|
+0.11 / +6.47%
|
1.70
|
1.81
|
1.70
|
1.81
|
1.78
|
1.81
|
3,357,690
|
|
|
11/14/2017
|
0.00 / 0.00%
|
1.70
|
1.72
|
1.66
|
1.70
|
1.70
|
1.70
|
2,345,040
|
|
|
11/13/2017
|
-0.03 / -1.73%
|
1.73
|
1.74
|
1.68
|
1.70
|
1.71
|
1.70
|
2,096,750
|
|
|
11/10/2017
|
-0.01 / -0.57%
|
1.73
|
1.75
|
1.70
|
1.73
|
1.72
|
1.73
|
776,050
|
|
|
11/9/2017
|
+0.02 / +1.16%
|
1.72
|
1.76
|
1.70
|
1.74
|
1.73
|
1.74
|
1,217,460
|
|
|
11/8/2017
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.69
|
1.72
|
1.71
|
1.72
|
1,342,990
|
|
|
11/7/2017
|
-0.02 / -1.15%
|
1.74
|
1.82
|
1.69
|
1.72
|
1.75
|
1.72
|
3,406,880
|
|
|
11/6/2017
|
+0.04 / +2.35%
|
1.70
|
1.75
|
1.70
|
1.74
|
1.73
|
1.74
|
1,726,130
|
|
|
11/3/2017
|
-0.08 / -4.49%
|
1.78
|
1.78
|
1.66
|
1.70
|
1.68
|
1.70
|
3,998,780
|
|
|
11/2/2017
|
-0.08 / -4.30%
|
1.76
|
1.90
|
1.73
|
1.78
|
1.75
|
1.78
|
5,725,310
|
|
|
11/1/2017
|
-0.14 / -7.00%
|
2.00
|
2.04
|
1.86
|
1.86
|
1.89
|
1.86
|
6,526,370
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.00
|
2.08
|
1.97
|
2.00
|
2.01
|
2.00
|
6,520,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|