|
|
Closing price on 2/22/2019
|
|
| Open |
4.03 |
| High |
4.03 |
| Low |
3.96 |
| Volume |
1,455,220 |
| Split-adjusted Price |
3.99 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.96
|
3.99
|
3.98
|
3.99
|
1,455,220
|
|
|
2/21/2019
|
+0.02 / +0.50%
|
3.97
|
4.10
|
3.97
|
3.99
|
4.02
|
3.99
|
828,680
|
|
|
2/20/2019
|
+0.03 / +0.76%
|
3.91
|
3.99
|
3.91
|
3.97
|
3.97
|
3.97
|
801,700
|
|
|
2/19/2019
|
-0.08 / -1.99%
|
4.02
|
4.02
|
3.94
|
3.94
|
3.97
|
3.94
|
1,820,550
|
|
|
2/18/2019
|
+0.07 / +1.77%
|
3.98
|
4.07
|
3.94
|
4.02
|
3.99
|
4.02
|
5,655,460
|
|
|
2/15/2019
|
-0.02 / -0.50%
|
3.95
|
3.97
|
3.91
|
3.95
|
3.94
|
3.95
|
1,542,450
|
|
|
2/14/2019
|
+0.12 / +3.12%
|
3.85
|
4.05
|
3.85
|
3.97
|
3.97
|
3.97
|
3,843,400
|
|
|
2/13/2019
|
-0.04 / -1.03%
|
3.90
|
3.90
|
3.85
|
3.85
|
3.88
|
3.85
|
675,710
|
|
|
2/12/2019
|
+0.01 / +0.26%
|
3.89
|
3.93
|
3.85
|
3.89
|
3.89
|
3.89
|
2,133,310
|
|
|
2/11/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.88
|
3.84
|
3.88
|
617,740
|
|
|
2/1/2019
|
+0.08 / +2.11%
|
3.80
|
3.90
|
3.80
|
3.88
|
3.85
|
3.88
|
357,530
|
|
|
1/31/2019
|
-0.10 / -2.56%
|
3.90
|
3.93
|
3.80
|
3.80
|
3.84
|
3.80
|
2,150,410
|
|
|
1/30/2019
|
+0.05 / +1.30%
|
3.85
|
3.93
|
3.80
|
3.90
|
3.89
|
3.90
|
1,813,950
|
|
|
1/29/2019
|
-0.09 / -2.28%
|
3.97
|
3.98
|
3.73
|
3.85
|
3.87
|
3.85
|
2,109,680
|
|
|
1/28/2019
|
+0.08 / +2.07%
|
3.90
|
4.00
|
3.90
|
3.94
|
3.94
|
3.94
|
1,753,500
|
|
|
1/25/2019
|
-0.01 / -0.26%
|
3.87
|
3.90
|
3.86
|
3.86
|
3.87
|
3.86
|
962,660
|
|
|
1/24/2019
|
+0.01 / +0.26%
|
3.89
|
3.89
|
3.85
|
3.87
|
3.86
|
3.87
|
1,107,590
|
|
|
1/23/2019
|
+0.04 / +1.05%
|
3.82
|
3.89
|
3.82
|
3.86
|
3.87
|
3.86
|
2,322,250
|
|
|
1/22/2019
|
+0.12 / +3.24%
|
3.70
|
3.93
|
3.67
|
3.82
|
3.81
|
3.82
|
3,506,430
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.68
|
3.70
|
3.70
|
3.70
|
868,220
|
|
|
1/18/2019
|
-0.04 / -1.07%
|
3.74
|
3.75
|
3.68
|
3.70
|
3.70
|
3.70
|
1,688,520
|
|
|
1/17/2019
|
+0.06 / +1.63%
|
3.69
|
3.78
|
3.68
|
3.74
|
3.73
|
3.74
|
2,340,530
|
|
|
1/16/2019
|
+0.12 / +3.37%
|
3.56
|
3.71
|
3.56
|
3.68
|
3.66
|
3.68
|
3,596,570
|
|
|
1/15/2019
|
+0.07 / +2.01%
|
3.49
|
3.57
|
3.49
|
3.56
|
3.51
|
3.56
|
583,640
|
|
|
1/14/2019
|
0.00 / 0.00%
|
3.49
|
3.50
|
3.48
|
3.49
|
3.49
|
3.49
|
688,910
|
|
|
1/11/2019
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.46
|
3.49
|
3.49
|
3.49
|
992,250
|
|
|
1/10/2019
|
-0.01 / -0.29%
|
3.53
|
3.55
|
3.46
|
3.49
|
3.50
|
3.49
|
1,254,320
|
|
|
1/9/2019
|
-0.05 / -1.41%
|
3.57
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
2,405,160
|
|
|
1/8/2019
|
-0.08 / -2.20%
|
3.60
|
3.64
|
3.55
|
3.55
|
3.58
|
3.55
|
1,310,950
|
|
|
1/7/2019
|
+0.03 / +0.83%
|
3.66
|
3.67
|
3.61
|
3.63
|
3.63
|
3.63
|
824,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|