|
|
Closing price on 3/31/2020
|
|
| Open |
2.32 |
| High |
2.50 |
| Low |
2.24 |
| Volume |
3,901,040 |
| Split-adjusted Price |
2.24 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
-0.16 / -6.67%
|
2.32
|
2.50
|
2.24
|
2.24
|
2.36
|
2.24
|
3,901,040
|
|
|
3/30/2020
|
-0.18 / -6.98%
|
2.58
|
2.58
|
2.40
|
2.40
|
2.43
|
2.40
|
491,910
|
|
|
3/27/2020
|
-0.11 / -4.09%
|
2.69
|
2.69
|
2.55
|
2.58
|
2.61
|
2.58
|
1,060,920
|
|
|
3/26/2020
|
-0.10 / -3.58%
|
2.79
|
2.79
|
2.69
|
2.69
|
2.72
|
2.69
|
284,760
|
|
|
3/25/2020
|
+0.07 / +2.57%
|
2.80
|
2.83
|
2.73
|
2.79
|
2.78
|
2.79
|
388,800
|
|
|
3/24/2020
|
-0.03 / -1.09%
|
2.84
|
2.85
|
2.72
|
2.72
|
2.76
|
2.72
|
155,520
|
|
|
3/23/2020
|
-0.20 / -6.78%
|
2.92
|
2.95
|
2.75
|
2.75
|
2.82
|
2.75
|
1,479,890
|
|
|
3/20/2020
|
-0.02 / -0.67%
|
2.96
|
3.00
|
2.93
|
2.95
|
2.95
|
2.95
|
825,110
|
|
|
3/19/2020
|
-0.03 / -1.00%
|
2.99
|
3.00
|
2.95
|
2.97
|
2.98
|
2.97
|
475,120
|
|
|
3/18/2020
|
-0.03 / -0.99%
|
3.03
|
3.03
|
2.98
|
3.00
|
3.00
|
3.00
|
1,010,360
|
|
|
3/17/2020
|
+0.06 / +2.02%
|
2.92
|
3.05
|
2.92
|
3.03
|
2.95
|
3.03
|
1,656,320
|
|
|
3/16/2020
|
-0.02 / -0.67%
|
2.99
|
2.99
|
2.92
|
2.97
|
2.96
|
2.97
|
791,810
|
|
|
3/13/2020
|
+0.04 / +1.36%
|
2.75
|
3.00
|
2.75
|
2.99
|
2.87
|
2.99
|
1,165,510
|
|
|
3/12/2020
|
-0.16 / -5.14%
|
3.00
|
3.05
|
2.90
|
2.95
|
2.91
|
2.95
|
2,230,850
|
|
|
3/11/2020
|
-0.09 / -2.81%
|
3.20
|
3.22
|
2.98
|
3.11
|
3.11
|
3.11
|
587,080
|
|
|
3/10/2020
|
+0.04 / +1.27%
|
3.00
|
3.23
|
3.00
|
3.20
|
3.13
|
3.20
|
343,550
|
|
|
3/9/2020
|
-0.23 / -6.78%
|
3.30
|
3.30
|
3.16
|
3.16
|
3.18
|
3.16
|
943,170
|
|
|
3/6/2020
|
0.00 / 0.00%
|
3.38
|
3.39
|
3.33
|
3.39
|
3.37
|
3.39
|
166,500
|
|
|
3/5/2020
|
0.00 / 0.00%
|
3.39
|
3.43
|
3.35
|
3.39
|
3.39
|
3.39
|
389,490
|
|
|
3/4/2020
|
-0.02 / -0.59%
|
3.40
|
3.45
|
3.36
|
3.39
|
3.41
|
3.39
|
551,670
|
|
|
3/3/2020
|
0.00 / 0.00%
|
3.49
|
3.52
|
3.40
|
3.41
|
3.47
|
3.41
|
708,130
|
|
|
3/2/2020
|
+0.11 / +3.33%
|
3.30
|
3.47
|
3.20
|
3.41
|
3.35
|
3.41
|
1,064,370
|
|
|
2/28/2020
|
+0.03 / +0.92%
|
3.24
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
698,350
|
|
|
2/27/2020
|
+0.06 / +1.87%
|
3.21
|
3.28
|
3.21
|
3.27
|
3.25
|
3.27
|
482,480
|
|
|
2/26/2020
|
-0.12 / -3.60%
|
3.22
|
3.30
|
3.18
|
3.21
|
3.22
|
3.21
|
701,940
|
|
|
2/25/2020
|
+0.06 / +1.83%
|
3.27
|
3.33
|
3.17
|
3.33
|
3.24
|
3.33
|
362,190
|
|
|
2/24/2020
|
-0.20 / -5.76%
|
3.40
|
3.40
|
3.27
|
3.27
|
3.33
|
3.27
|
576,710
|
|
|
2/21/2020
|
-0.06 / -1.70%
|
3.52
|
3.54
|
3.43
|
3.47
|
3.48
|
3.47
|
284,760
|
|
|
2/20/2020
|
-0.01 / -0.28%
|
3.55
|
3.60
|
3.52
|
3.53
|
3.55
|
3.53
|
306,440
|
|
|
2/19/2020
|
-0.02 / -0.56%
|
3.56
|
3.59
|
3.51
|
3.54
|
3.55
|
3.54
|
582,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|