|
|
Closing price on 3/1/2016
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
2,275,250 |
| Split-adjusted Price |
3.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
2,275,250
|
|
|
2/29/2016
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
1,974,170
|
|
|
2/26/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,811,330
|
|
|
2/25/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
4,279,310
|
|
|
2/24/2016
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
3,937,330
|
|
|
2/23/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
1,814,040
|
|
|
2/22/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
2,808,280
|
|
|
2/19/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
3,284,650
|
|
|
2/18/2016
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.53
|
3.50
|
2,198,180
|
|
|
2/17/2016
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.63
|
3.60
|
5,765,830
|
|
|
2/16/2016
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.48
|
3.50
|
4,400,000
|
|
|
2/15/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
1,813,900
|
|
|
2/5/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
1,588,820
|
|
|
2/4/2016
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
2,586,960
|
|
|
2/3/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
2,322,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|