|
|
Closing price on 3/22/2017
|
|
| Open |
1.36 |
| High |
1.37 |
| Low |
1.35 |
| Volume |
3,436,100 |
| Split-adjusted Price |
1.36 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
0.00 / 0.00%
|
1.36
|
1.37
|
1.35
|
1.36
|
1.35
|
1.36
|
3,436,100
|
|
|
3/21/2017
|
0.00 / 0.00%
|
1.36
|
1.37
|
1.35
|
1.36
|
1.36
|
1.36
|
1,958,270
|
|
|
3/20/2017
|
0.00 / 0.00%
|
1.38
|
1.39
|
1.35
|
1.36
|
1.37
|
1.36
|
2,638,940
|
|
|
3/17/2017
|
-0.03 / -2.16%
|
1.39
|
1.39
|
1.36
|
1.36
|
1.36
|
1.36
|
1,094,900
|
|
|
3/16/2017
|
+0.04 / +2.96%
|
1.35
|
1.39
|
1.35
|
1.39
|
1.36
|
1.39
|
1,469,320
|
|
|
3/15/2017
|
-0.02 / -1.46%
|
1.36
|
1.38
|
1.35
|
1.35
|
1.36
|
1.35
|
3,398,440
|
|
|
3/14/2017
|
-0.02 / -1.44%
|
1.38
|
1.39
|
1.36
|
1.37
|
1.37
|
1.37
|
2,517,510
|
|
|
3/13/2017
|
-0.01 / -0.71%
|
1.40
|
1.42
|
1.37
|
1.39
|
1.40
|
1.39
|
1,160,450
|
|
|
3/10/2017
|
-0.04 / -2.78%
|
1.53
|
1.53
|
1.40
|
1.40
|
1.48
|
1.40
|
6,834,960
|
|
|
3/9/2017
|
+0.09 / +6.67%
|
1.40
|
1.44
|
1.39
|
1.44
|
1.43
|
1.44
|
7,090,020
|
|
|
3/8/2017
|
-0.01 / -0.74%
|
1.36
|
1.37
|
1.35
|
1.35
|
1.36
|
1.35
|
918,330
|
|
|
3/7/2017
|
+0.02 / +1.49%
|
1.34
|
1.36
|
1.34
|
1.36
|
1.35
|
1.36
|
995,690
|
|
|
3/6/2017
|
-0.01 / -0.74%
|
1.35
|
1.38
|
1.34
|
1.34
|
1.35
|
1.34
|
2,018,460
|
|
|
3/3/2017
|
-0.04 / -2.88%
|
1.39
|
1.39
|
1.34
|
1.35
|
1.35
|
1.35
|
3,629,370
|
|
|
3/2/2017
|
-0.01 / -0.71%
|
1.40
|
1.42
|
1.39
|
1.39
|
1.40
|
1.39
|
1,479,720
|
|
|
3/1/2017
|
-0.02 / -1.41%
|
1.41
|
1.43
|
1.39
|
1.40
|
1.41
|
1.40
|
2,546,820
|
|
|
2/28/2017
|
+0.02 / +1.43%
|
1.40
|
1.46
|
1.40
|
1.42
|
1.43
|
1.42
|
3,491,320
|
|
|
2/27/2017
|
-0.06 / -4.11%
|
1.45
|
1.46
|
1.40
|
1.40
|
1.42
|
1.40
|
1,846,490
|
|
|
2/24/2017
|
+0.05 / +3.55%
|
1.40
|
1.50
|
1.40
|
1.46
|
1.46
|
1.46
|
7,607,520
|
|
|
2/23/2017
|
-0.01 / -0.70%
|
1.41
|
1.42
|
1.39
|
1.41
|
1.41
|
1.41
|
1,533,100
|
|
|
2/22/2017
|
-0.01 / -0.70%
|
1.44
|
1.44
|
1.40
|
1.42
|
1.42
|
1.42
|
2,405,410
|
|
|
2/21/2017
|
+0.02 / +1.42%
|
1.41
|
1.45
|
1.40
|
1.43
|
1.43
|
1.43
|
3,321,880
|
|
|
2/20/2017
|
-0.03 / -2.08%
|
1.43
|
1.45
|
1.40
|
1.41
|
1.41
|
1.41
|
3,525,390
|
|
|
2/17/2017
|
-0.03 / -2.04%
|
1.44
|
1.47
|
1.42
|
1.44
|
1.44
|
1.44
|
3,553,220
|
|
|
2/16/2017
|
-0.04 / -2.65%
|
1.50
|
1.54
|
1.47
|
1.47
|
1.51
|
1.47
|
4,224,590
|
|
|
2/15/2017
|
+0.05 / +3.42%
|
1.50
|
1.56
|
1.49
|
1.51
|
1.53
|
1.51
|
8,061,910
|
|
|
2/14/2017
|
+0.09 / +6.57%
|
1.37
|
1.46
|
1.36
|
1.46
|
1.43
|
1.46
|
10,848,770
|
|
|
2/13/2017
|
-0.06 / -4.20%
|
1.43
|
1.43
|
1.34
|
1.37
|
1.37
|
1.37
|
7,113,670
|
|
|
2/10/2017
|
-0.01 / -0.69%
|
1.38
|
1.52
|
1.37
|
1.43
|
1.44
|
1.43
|
6,795,240
|
|
|
2/9/2017
|
-0.02 / -1.37%
|
1.42
|
1.48
|
1.37
|
1.44
|
1.43
|
1.44
|
7,260,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|