|
|
Closing price on 12/17/2019
|
|
| Open |
3.69 |
| High |
3.77 |
| Low |
3.68 |
| Volume |
575,120 |
| Split-adjusted Price |
3.72 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
+0.03 / +0.81%
|
3.69
|
3.77
|
3.68
|
3.72
|
3.73
|
3.72
|
575,120
|
|
|
12/16/2019
|
-0.01 / -0.27%
|
3.70
|
3.80
|
3.65
|
3.69
|
3.70
|
3.69
|
1,063,440
|
|
|
12/13/2019
|
0.00 / 0.00%
|
3.70
|
3.76
|
3.68
|
3.70
|
3.70
|
3.70
|
259,030
|
|
|
12/12/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.66
|
3.70
|
3.70
|
3.70
|
3,900,780
|
|
|
12/11/2019
|
-0.05 / -1.33%
|
3.73
|
3.75
|
3.67
|
3.70
|
3.69
|
3.70
|
6,568,610
|
|
|
12/10/2019
|
0.00 / 0.00%
|
3.75
|
3.79
|
3.67
|
3.75
|
3.72
|
3.75
|
687,380
|
|
|
12/9/2019
|
+0.11 / +3.02%
|
3.66
|
3.76
|
3.64
|
3.75
|
3.71
|
3.75
|
2,007,900
|
|
|
12/6/2019
|
+0.09 / +2.54%
|
3.58
|
3.68
|
3.58
|
3.64
|
3.63
|
3.64
|
562,580
|
|
|
12/5/2019
|
+0.04 / +1.14%
|
3.51
|
3.58
|
3.51
|
3.55
|
3.54
|
3.55
|
327,630
|
|
|
12/4/2019
|
-0.04 / -1.13%
|
3.54
|
3.54
|
3.49
|
3.51
|
3.51
|
3.51
|
937,410
|
|
|
12/3/2019
|
-0.13 / -3.53%
|
3.60
|
3.63
|
3.50
|
3.55
|
3.54
|
3.55
|
1,103,940
|
|
|
12/2/2019
|
-0.09 / -2.39%
|
3.72
|
3.79
|
3.51
|
3.68
|
3.70
|
3.68
|
616,910
|
|
|
11/29/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.77
|
3.76
|
3.77
|
445,270
|
|
|
11/28/2019
|
-0.02 / -0.53%
|
3.76
|
3.80
|
3.76
|
3.77
|
3.77
|
3.77
|
311,280
|
|
|
11/27/2019
|
0.00 / 0.00%
|
3.79
|
3.84
|
3.77
|
3.79
|
3.78
|
3.79
|
445,120
|
|
|
11/26/2019
|
-0.04 / -1.04%
|
3.85
|
3.85
|
3.79
|
3.79
|
3.80
|
3.79
|
222,470
|
|
|
11/25/2019
|
+0.06 / +1.59%
|
3.89
|
3.89
|
3.78
|
3.83
|
3.82
|
3.83
|
343,760
|
|
|
11/22/2019
|
-0.04 / -1.05%
|
3.81
|
3.87
|
3.77
|
3.77
|
3.79
|
3.77
|
1,316,560
|
|
|
11/21/2019
|
-0.07 / -1.80%
|
3.84
|
3.89
|
3.80
|
3.81
|
3.81
|
3.81
|
918,620
|
|
|
11/20/2019
|
0.00 / 0.00%
|
3.90
|
3.92
|
3.82
|
3.88
|
3.85
|
3.88
|
1,305,620
|
|
|
11/19/2019
|
0.00 / 0.00%
|
3.87
|
3.93
|
3.84
|
3.88
|
3.85
|
3.88
|
838,450
|
|
|
11/18/2019
|
-0.05 / -1.27%
|
3.90
|
3.93
|
3.84
|
3.88
|
3.86
|
3.88
|
790,960
|
|
|
11/15/2019
|
+0.07 / +1.81%
|
3.86
|
4.00
|
3.86
|
3.93
|
3.94
|
3.93
|
464,260
|
|
|
11/14/2019
|
-0.02 / -0.52%
|
3.88
|
3.90
|
3.85
|
3.86
|
3.87
|
3.86
|
720,230
|
|
|
11/13/2019
|
-0.02 / -0.51%
|
3.90
|
3.94
|
3.88
|
3.88
|
3.90
|
3.88
|
4,073,310
|
|
|
11/12/2019
|
+0.02 / +0.52%
|
3.88
|
3.93
|
3.87
|
3.90
|
3.90
|
3.90
|
407,210
|
|
|
11/11/2019
|
+0.01 / +0.26%
|
3.87
|
3.92
|
3.84
|
3.88
|
3.87
|
3.88
|
643,460
|
|
|
11/8/2019
|
-0.05 / -1.28%
|
3.91
|
3.92
|
3.87
|
3.87
|
3.88
|
3.87
|
439,410
|
|
|
11/7/2019
|
+0.02 / +0.51%
|
3.94
|
3.95
|
3.90
|
3.92
|
3.92
|
3.92
|
213,330
|
|
|
11/6/2019
|
-0.02 / -0.51%
|
3.92
|
3.95
|
3.90
|
3.90
|
3.92
|
3.90
|
4,176,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|