|
|
Closing price on 2/2/2016
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
5,239,160 |
| Split-adjusted Price |
3.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
5,239,160
|
|
|
2/1/2016
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
2,514,530
|
|
|
1/29/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
2,671,100
|
|
|
1/28/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
2,547,820
|
|
|
1/27/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
5,290,720
|
|
|
1/26/2016
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.43
|
3.40
|
7,994,510
|
|
|
1/25/2016
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
6,504,560
|
|
|
1/22/2016
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.54
|
3.50
|
7,454,060
|
|
|
1/21/2016
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.73
|
3.70
|
9,724,230
|
|
|
1/20/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
4,613,490
|
|
|
1/19/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
5,222,310
|
|
|
1/18/2016
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
3.80
|
4,655,670
|
|
|
1/15/2016
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
8,458,780
|
|
|
1/14/2016
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
8,482,440
|
|
|
1/13/2016
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.12
|
4.10
|
5,286,540
|
|
|
1/12/2016
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.13
|
4.20
|
4,658,190
|
|
|
1/11/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.96
|
4.00
|
7,554,020
|
|
|
1/8/2016
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
5,667,320
|
|
|
1/7/2016
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.23
|
4.20
|
9,837,370
|
|
|
1/6/2016
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.49
|
4.50
|
2,655,030
|
|
|
1/5/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
9,706,130
|
|
|
1/4/2016
|
-0.10 / -2.27%
|
4.40
|
4.60
|
4.20
|
4.30
|
4.40
|
4.30
|
7,080,890
|
|
|
12/31/2015
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.47
|
4.40
|
6,341,640
|
|
|
12/30/2015
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.57
|
4.60
|
7,803,690
|
|
|
12/29/2015
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.37
|
4.40
|
5,867,780
|
|
|
12/28/2015
|
-0.20 / -4.55%
|
4.50
|
4.60
|
4.20
|
4.20
|
4.36
|
4.20
|
9,914,960
|
|
|
12/25/2015
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.32
|
4.40
|
9,403,780
|
|
|
12/24/2015
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
4,897,900
|
|
|
12/23/2015
|
-0.10 / -2.44%
|
4.30
|
4.30
|
3.90
|
4.00
|
4.10
|
4.00
|
7,942,090
|
|
|
12/22/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
3,605,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|