|
Closing price on 3/5/2020
|
|
| Open |
3.39 |
| High |
3.43 |
| Low |
3.35 |
| Volume |
389,490 |
| Split-adjusted Price |
3.39 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/18/2020
|
+0.01 / +0.28%
|
3.59
|
3.65
|
3.55
|
3.56
|
3.60
|
3.56
|
389,520
|
|
|
2/17/2020
|
+0.01 / +0.28%
|
3.54
|
3.63
|
3.54
|
3.55
|
3.58
|
3.55
|
462,620
|
|
|
2/14/2020
|
+0.14 / +4.12%
|
3.45
|
3.59
|
3.45
|
3.54
|
3.52
|
3.54
|
1,407,710
|
|
|
2/13/2020
|
+0.02 / +0.59%
|
3.33
|
3.44
|
3.33
|
3.40
|
3.39
|
3.40
|
156,540
|
|
|
2/12/2020
|
0.00 / 0.00%
|
3.39
|
3.40
|
3.33
|
3.38
|
3.38
|
3.38
|
776,620
|
|
|
2/11/2020
|
-0.01 / -0.29%
|
3.39
|
3.39
|
3.25
|
3.38
|
3.35
|
3.38
|
532,280
|
|
|
2/10/2020
|
-0.04 / -1.17%
|
3.40
|
3.40
|
3.25
|
3.39
|
3.37
|
3.39
|
180,750
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.41
|
3.43
|
3.44
|
3.43
|
130,390
|
|
|
2/6/2020
|
+0.01 / +0.29%
|
3.40
|
3.43
|
3.35
|
3.43
|
3.40
|
3.43
|
266,070
|
|
|
2/5/2020
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.35
|
3.42
|
3.42
|
3.42
|
237,000
|
|
|
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
|
|
|