|
|
Closing price on 2/4/2020
|
|
| Open |
3.48 |
| High |
3.49 |
| Low |
3.40 |
| Volume |
613,260 |
| Split-adjusted Price |
3.43 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.03 / -0.87%
|
3.48
|
3.49
|
3.40
|
3.43
|
3.46
|
3.43
|
613,260
|
|
|
2/3/2020
|
+0.11 / +3.28%
|
3.33
|
3.46
|
3.30
|
3.46
|
3.37
|
3.46
|
3,022,790
|
|
|
1/31/2020
|
-0.25 / -6.94%
|
3.60
|
3.60
|
3.35
|
3.35
|
3.44
|
3.35
|
355,500
|
|
|
1/30/2020
|
-0.03 / -0.83%
|
3.63
|
3.63
|
3.58
|
3.60
|
3.61
|
3.60
|
206,850
|
|
|
1/22/2020
|
+0.08 / +2.25%
|
3.55
|
3.64
|
3.52
|
3.63
|
3.57
|
3.63
|
1,105,310
|
|
|
1/21/2020
|
+0.05 / +1.43%
|
3.50
|
3.55
|
3.50
|
3.55
|
3.52
|
3.55
|
290,430
|
|
|
1/20/2020
|
+0.01 / +0.29%
|
3.49
|
3.55
|
3.49
|
3.50
|
3.50
|
3.50
|
75,350
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.49
|
3.52
|
3.47
|
3.49
|
3.49
|
3.49
|
1,032,610
|
|
|
1/16/2020
|
-0.07 / -1.97%
|
3.54
|
3.55
|
3.49
|
3.49
|
3.50
|
3.49
|
425,690
|
|
|
1/15/2020
|
-0.01 / -0.28%
|
3.51
|
3.57
|
3.51
|
3.56
|
3.52
|
3.56
|
107,560
|
|
|
1/14/2020
|
+0.04 / +1.13%
|
3.53
|
3.60
|
3.53
|
3.57
|
3.55
|
3.57
|
416,220
|
|
|
1/13/2020
|
-0.12 / -3.29%
|
3.65
|
3.65
|
3.53
|
3.53
|
3.59
|
3.53
|
35,960
|
|
|
1/10/2020
|
+0.10 / +2.82%
|
3.56
|
3.66
|
3.56
|
3.65
|
3.59
|
3.65
|
1,408,400
|
|
|
1/9/2020
|
+0.01 / +0.28%
|
3.54
|
3.55
|
3.54
|
3.55
|
3.54
|
3.55
|
542,530
|
|
|
1/8/2020
|
+0.02 / +0.57%
|
3.51
|
3.59
|
3.50
|
3.54
|
3.53
|
3.54
|
2,939,580
|
|
|
1/7/2020
|
-0.01 / -0.28%
|
3.56
|
3.56
|
3.50
|
3.52
|
3.52
|
3.52
|
395,530
|
|
|
1/6/2020
|
+0.03 / +0.86%
|
3.50
|
3.57
|
3.50
|
3.53
|
3.53
|
3.53
|
451,140
|
|
|
1/3/2020
|
-0.01 / -0.28%
|
3.48
|
3.52
|
3.48
|
3.50
|
3.51
|
3.50
|
364,850
|
|
|
1/2/2020
|
+0.02 / +0.57%
|
3.49
|
3.51
|
3.48
|
3.51
|
3.49
|
3.51
|
651,170
|
|
|
12/31/2019
|
-0.02 / -0.57%
|
3.55
|
3.55
|
3.46
|
3.49
|
3.49
|
3.49
|
1,014,600
|
|
|
12/30/2019
|
-0.04 / -1.13%
|
3.59
|
3.59
|
3.50
|
3.51
|
3.51
|
3.51
|
510,950
|
|
|
12/27/2019
|
+0.01 / +0.28%
|
3.54
|
3.60
|
3.53
|
3.55
|
3.56
|
3.55
|
517,130
|
|
|
12/26/2019
|
-0.06 / -1.67%
|
3.60
|
3.64
|
3.54
|
3.54
|
3.58
|
3.54
|
696,660
|
|
|
12/25/2019
|
-0.03 / -0.83%
|
3.63
|
3.68
|
3.60
|
3.60
|
3.64
|
3.60
|
702,020
|
|
|
12/24/2019
|
-0.03 / -0.82%
|
3.68
|
3.68
|
3.57
|
3.63
|
3.63
|
3.63
|
1,091,280
|
|
|
12/23/2019
|
-0.01 / -0.27%
|
3.68
|
3.70
|
3.50
|
3.66
|
3.62
|
3.66
|
379,620
|
|
|
12/20/2019
|
-0.01 / -0.27%
|
3.67
|
3.70
|
3.65
|
3.67
|
3.67
|
3.67
|
653,760
|
|
|
12/19/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.66
|
3.68
|
3.68
|
3.68
|
562,650
|
|
|
12/18/2019
|
-0.04 / -1.08%
|
3.74
|
3.74
|
3.68
|
3.68
|
3.69
|
3.68
|
316,820
|
|
|
12/17/2019
|
+0.03 / +0.81%
|
3.69
|
3.77
|
3.68
|
3.72
|
3.73
|
3.72
|
575,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|