|
|
Closing price on 12/7/2018
|
|
| Open |
3.60 |
| High |
3.64 |
| Low |
3.58 |
| Volume |
1,803,820 |
| Split-adjusted Price |
3.58 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
-0.02 / -0.56%
|
3.60
|
3.64
|
3.58
|
3.58
|
3.61
|
3.58
|
1,803,820
|
|
|
12/6/2018
|
+0.08 / +2.27%
|
3.51
|
3.61
|
3.51
|
3.60
|
3.56
|
3.60
|
2,982,190
|
|
|
12/5/2018
|
+0.02 / +0.57%
|
3.50
|
3.54
|
3.48
|
3.52
|
3.51
|
3.52
|
2,211,400
|
|
|
12/4/2018
|
+0.01 / +0.29%
|
3.53
|
3.55
|
3.47
|
3.50
|
3.51
|
3.50
|
2,054,360
|
|
|
12/3/2018
|
-0.15 / -4.12%
|
3.66
|
3.69
|
3.45
|
3.49
|
3.56
|
3.49
|
2,958,470
|
|
|
11/30/2018
|
0.00 / 0.00%
|
3.64
|
3.67
|
3.58
|
3.64
|
3.63
|
3.64
|
6,253,900
|
|
|
11/29/2018
|
-0.04 / -1.09%
|
3.70
|
3.73
|
3.55
|
3.64
|
3.65
|
3.64
|
8,434,060
|
|
|
11/28/2018
|
+0.09 / +2.51%
|
3.59
|
3.70
|
3.59
|
3.68
|
3.65
|
3.68
|
3,748,280
|
|
|
11/27/2018
|
-0.11 / -2.97%
|
3.70
|
3.76
|
3.55
|
3.59
|
3.64
|
3.59
|
4,686,820
|
|
|
11/26/2018
|
+0.10 / +2.78%
|
3.66
|
3.74
|
3.60
|
3.70
|
3.67
|
3.70
|
2,345,560
|
|
|
11/23/2018
|
+0.15 / +4.35%
|
3.44
|
3.69
|
3.43
|
3.60
|
3.55
|
3.60
|
6,520,800
|
|
|
11/22/2018
|
-0.07 / -1.99%
|
3.56
|
3.56
|
3.42
|
3.45
|
3.47
|
3.45
|
1,620,590
|
|
|
11/21/2018
|
+0.07 / +2.03%
|
3.46
|
3.58
|
3.38
|
3.52
|
3.48
|
3.52
|
3,501,610
|
|
|
11/20/2018
|
+0.08 / +2.37%
|
3.33
|
3.48
|
3.33
|
3.45
|
3.42
|
3.45
|
5,785,210
|
|
|
11/19/2018
|
-0.05 / -1.46%
|
3.49
|
3.55
|
3.35
|
3.37
|
3.45
|
3.37
|
3,367,670
|
|
|
11/16/2018
|
+0.14 / +4.27%
|
3.40
|
3.49
|
3.37
|
3.42
|
3.43
|
3.42
|
5,453,340
|
|
|
11/15/2018
|
+0.21 / +6.84%
|
3.06
|
3.28
|
3.03
|
3.28
|
3.21
|
3.28
|
9,408,790
|
|
|
11/14/2018
|
-0.01 / -0.32%
|
3.08
|
3.11
|
3.04
|
3.07
|
3.09
|
3.07
|
1,637,790
|
|
|
11/13/2018
|
-0.04 / -1.28%
|
3.01
|
3.11
|
3.01
|
3.08
|
3.08
|
3.08
|
1,179,990
|
|
|
11/12/2018
|
+0.09 / +2.97%
|
2.96
|
3.18
|
2.96
|
3.12
|
3.05
|
3.12
|
2,034,140
|
|
|
11/9/2018
|
-0.05 / -1.62%
|
3.08
|
3.08
|
2.97
|
3.03
|
3.01
|
3.03
|
1,607,750
|
|
|
11/8/2018
|
-0.04 / -1.28%
|
3.12
|
3.22
|
3.02
|
3.08
|
3.15
|
3.08
|
4,984,560
|
|
|
11/7/2018
|
+0.08 / +2.63%
|
3.00
|
3.20
|
2.98
|
3.12
|
3.09
|
3.12
|
5,516,030
|
|
|
11/6/2018
|
+0.03 / +1.00%
|
3.10
|
3.10
|
3.00
|
3.04
|
3.04
|
3.04
|
5,344,950
|
|
|
11/5/2018
|
+0.19 / +6.74%
|
3.01
|
3.01
|
2.92
|
3.01
|
3.01
|
3.01
|
6,228,210
|
|
|
11/2/2018
|
+0.18 / +6.82%
|
2.75
|
2.82
|
2.74
|
2.82
|
2.82
|
2.82
|
37,621,180
|
|
|
11/1/2018
|
-0.04 / -1.49%
|
2.71
|
2.73
|
2.64
|
2.64
|
2.70
|
2.64
|
2,064,100
|
|
|
10/31/2018
|
+0.02 / +0.75%
|
2.68
|
2.71
|
2.66
|
2.68
|
2.69
|
2.68
|
1,457,050
|
|
|
10/30/2018
|
+0.03 / +1.14%
|
2.64
|
2.70
|
2.63
|
2.66
|
2.66
|
2.66
|
1,108,160
|
|
|
10/29/2018
|
+0.02 / +0.77%
|
2.46
|
2.69
|
2.46
|
2.63
|
2.61
|
2.63
|
1,936,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|