|
|
Closing price on 2/3/2017
|
|
| Open |
1.26 |
| High |
1.36 |
| Low |
1.26 |
| Volume |
2,321,810 |
| Split-adjusted Price |
1.32 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
+0.02 / +1.54%
|
1.26
|
1.36
|
1.26
|
1.32
|
1.31
|
1.32
|
2,321,810
|
|
|
2/2/2017
|
-0.04 / -2.99%
|
1.30
|
1.33
|
1.27
|
1.30
|
1.30
|
1.30
|
2,356,440
|
|
|
1/25/2017
|
-0.10 / -6.94%
|
1.45
|
1.46
|
1.34
|
1.34
|
1.38
|
1.34
|
6,766,650
|
|
|
1/24/2017
|
+0.05 / +3.60%
|
1.39
|
1.47
|
1.37
|
1.44
|
1.44
|
1.44
|
4,322,220
|
|
|
1/23/2017
|
+0.02 / +1.46%
|
1.33
|
1.40
|
1.33
|
1.39
|
1.37
|
1.39
|
2,882,170
|
|
|
1/20/2017
|
0.00 / 0.00%
|
1.37
|
1.38
|
1.35
|
1.37
|
1.36
|
1.37
|
2,165,030
|
|
|
1/19/2017
|
+0.03 / +2.24%
|
1.35
|
1.37
|
1.32
|
1.37
|
1.36
|
1.37
|
2,119,500
|
|
|
1/18/2017
|
+0.02 / +1.52%
|
1.32
|
1.38
|
1.31
|
1.34
|
1.34
|
1.34
|
2,534,100
|
|
|
1/17/2017
|
+0.01 / +0.76%
|
1.30
|
1.33
|
1.29
|
1.32
|
1.31
|
1.32
|
1,437,210
|
|
|
1/16/2017
|
+0.02 / +1.55%
|
1.28
|
1.34
|
1.28
|
1.31
|
1.32
|
1.31
|
3,481,910
|
|
|
1/13/2017
|
+0.01 / +0.78%
|
1.28
|
1.30
|
1.25
|
1.29
|
1.28
|
1.29
|
1,744,090
|
|
|
1/12/2017
|
0.00 / 0.00%
|
1.31
|
1.31
|
1.28
|
1.28
|
1.30
|
1.28
|
1,145,440
|
|
|
1/11/2017
|
+0.01 / +0.79%
|
1.27
|
1.30
|
1.24
|
1.28
|
1.28
|
1.28
|
1,651,510
|
|
|
1/10/2017
|
+0.04 / +3.25%
|
1.23
|
1.31
|
1.21
|
1.27
|
1.27
|
1.27
|
3,760,750
|
|
|
1/9/2017
|
-0.01 / -0.81%
|
1.26
|
1.26
|
1.21
|
1.23
|
1.23
|
1.23
|
1,086,400
|
|
|
1/6/2017
|
0.00 / 0.00%
|
1.24
|
1.29
|
1.23
|
1.24
|
1.25
|
1.24
|
1,702,960
|
|
|
1/5/2017
|
-0.01 / -0.80%
|
1.25
|
1.27
|
1.24
|
1.24
|
1.24
|
1.24
|
1,444,300
|
|
|
1/4/2017
|
-0.05 / -3.85%
|
1.30
|
1.30
|
1.25
|
1.25
|
1.26
|
1.25
|
2,435,940
|
|
|
1/3/2017
|
+0.03 / +2.36%
|
1.25
|
1.32
|
1.25
|
1.30
|
1.29
|
1.30
|
2,214,080
|
|
|
12/30/2016
|
-0.06 / -4.51%
|
1.31
|
1.33
|
1.27
|
1.27
|
1.30
|
1.27
|
2,633,460
|
|
|
12/29/2016
|
+0.01 / +0.76%
|
1.35
|
1.41
|
1.32
|
1.33
|
1.38
|
1.33
|
9,509,860
|
|
|
12/28/2016
|
+0.08 / +6.45%
|
1.32
|
1.32
|
1.28
|
1.32
|
1.31
|
1.32
|
5,454,910
|
|
|
12/27/2016
|
+0.08 / +6.90%
|
1.16
|
1.24
|
1.16
|
1.24
|
1.21
|
1.24
|
2,383,670
|
|
|
12/26/2016
|
+0.02 / +1.75%
|
1.14
|
1.16
|
1.13
|
1.16
|
1.14
|
1.16
|
955,610
|
|
|
12/23/2016
|
-0.01 / -0.87%
|
1.15
|
1.16
|
1.14
|
1.14
|
1.14
|
1.14
|
445,250
|
|
|
12/22/2016
|
-0.02 / -1.71%
|
1.16
|
1.17
|
1.14
|
1.15
|
1.15
|
1.15
|
1,849,670
|
|
|
12/21/2016
|
0.00 / 0.00%
|
1.17
|
1.17
|
1.16
|
1.17
|
1.16
|
1.17
|
577,810
|
|
|
12/20/2016
|
-0.01 / -0.85%
|
1.18
|
1.19
|
1.16
|
1.17
|
1.17
|
1.17
|
411,200
|
|
|
12/19/2016
|
0.00 / 0.00%
|
1.18
|
1.19
|
1.17
|
1.18
|
1.18
|
1.18
|
718,600
|
|
|
12/16/2016
|
0.00 / 0.00%
|
1.19
|
1.19
|
1.17
|
1.18
|
1.18
|
1.18
|
399,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|