|
|
Closing price on 4/17/2020
|
|
| Open |
2.74 |
| High |
2.86 |
| Low |
2.71 |
| Volume |
552,850 |
| Split-adjusted Price |
2.82 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.11 / +4.06%
|
2.74
|
2.86
|
2.71
|
2.82
|
2.79
|
2.82
|
552,850
|
|
|
4/16/2020
|
+0.03 / +1.12%
|
2.63
|
2.73
|
2.63
|
2.71
|
2.71
|
2.71
|
434,740
|
|
|
4/15/2020
|
0.00 / 0.00%
|
2.68
|
2.74
|
2.63
|
2.68
|
2.68
|
2.68
|
292,540
|
|
|
4/14/2020
|
-0.07 / -2.55%
|
2.79
|
2.79
|
2.64
|
2.68
|
2.67
|
2.68
|
353,800
|
|
|
4/13/2020
|
-0.02 / -0.72%
|
2.77
|
2.80
|
2.72
|
2.75
|
2.75
|
2.75
|
356,890
|
|
|
4/10/2020
|
+0.10 / +3.75%
|
2.70
|
2.85
|
2.67
|
2.77
|
2.81
|
2.77
|
871,700
|
|
|
4/9/2020
|
+0.17 / +6.80%
|
2.49
|
2.67
|
2.49
|
2.67
|
2.62
|
2.67
|
1,488,510
|
|
|
4/8/2020
|
+0.01 / +0.40%
|
2.47
|
2.52
|
2.43
|
2.50
|
2.48
|
2.50
|
612,480
|
|
|
4/7/2020
|
+0.05 / +2.05%
|
2.48
|
2.49
|
2.43
|
2.49
|
2.46
|
2.49
|
774,790
|
|
|
4/6/2020
|
+0.09 / +3.83%
|
2.35
|
2.45
|
2.35
|
2.44
|
2.40
|
2.44
|
687,770
|
|
|
4/3/2020
|
+0.05 / +2.17%
|
2.30
|
2.40
|
2.28
|
2.35
|
2.36
|
2.35
|
562,970
|
|
|
4/1/2020
|
+0.06 / +2.68%
|
2.24
|
2.36
|
2.10
|
2.30
|
2.24
|
2.30
|
328,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|