|
|
Closing price on 4/23/2018
|
|
| Open |
2.20 |
| High |
2.25 |
| Low |
2.07 |
| Volume |
3,791,120 |
| Split-adjusted Price |
2.07 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
-0.15 / -6.76%
|
2.20
|
2.25
|
2.07
|
2.07
|
2.12
|
2.07
|
3,791,120
|
|
|
4/20/2018
|
-0.05 / -2.20%
|
2.20
|
2.33
|
2.20
|
2.22
|
2.23
|
2.22
|
775,840
|
|
|
4/19/2018
|
-0.03 / -1.30%
|
2.28
|
2.35
|
2.15
|
2.27
|
2.22
|
2.27
|
3,739,520
|
|
|
4/18/2018
|
-0.17 / -6.88%
|
2.43
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
6,806,990
|
|
|
4/17/2018
|
+0.03 / +1.23%
|
2.45
|
2.48
|
2.39
|
2.47
|
2.44
|
2.47
|
3,886,490
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.44
|
2.50
|
2.33
|
2.44
|
2.42
|
2.44
|
2,272,450
|
|
|
4/13/2018
|
+0.09 / +3.83%
|
2.39
|
2.44
|
2.35
|
2.44
|
2.39
|
2.44
|
3,288,750
|
|
|
4/12/2018
|
+0.04 / +1.73%
|
2.30
|
2.45
|
2.29
|
2.35
|
2.34
|
2.35
|
2,665,640
|
|
|
4/11/2018
|
+0.02 / +0.87%
|
2.28
|
2.35
|
2.23
|
2.31
|
2.28
|
2.31
|
4,310,210
|
|
|
4/10/2018
|
-0.06 / -2.55%
|
2.31
|
2.40
|
2.29
|
2.29
|
2.32
|
2.29
|
4,209,910
|
|
|
4/9/2018
|
-0.17 / -6.75%
|
2.52
|
2.59
|
2.35
|
2.35
|
2.46
|
2.35
|
9,405,390
|
|
|
4/6/2018
|
+0.13 / +5.44%
|
2.44
|
2.52
|
2.40
|
2.52
|
2.47
|
2.52
|
4,902,970
|
|
|
4/5/2018
|
+0.15 / +6.70%
|
2.25
|
2.39
|
2.23
|
2.39
|
2.35
|
2.39
|
5,426,650
|
|
|
4/4/2018
|
-0.04 / -1.75%
|
2.37
|
2.41
|
2.24
|
2.24
|
2.33
|
2.24
|
4,895,550
|
|
|
4/3/2018
|
+0.14 / +6.54%
|
2.18
|
2.28
|
2.12
|
2.28
|
2.21
|
2.28
|
6,032,900
|
|
|
4/2/2018
|
-0.05 / -2.28%
|
2.19
|
2.27
|
2.14
|
2.14
|
2.20
|
2.14
|
2,588,480
|
|
|
3/30/2018
|
+0.02 / +0.92%
|
2.16
|
2.29
|
2.16
|
2.19
|
2.22
|
2.19
|
3,974,550
|
|
|
3/29/2018
|
-0.03 / -1.36%
|
2.21
|
2.21
|
2.13
|
2.17
|
2.18
|
2.17
|
950,570
|
|
|
3/28/2018
|
+0.13 / +6.28%
|
2.07
|
2.21
|
2.07
|
2.20
|
2.20
|
2.20
|
6,150,750
|
|
|
3/27/2018
|
+0.01 / +0.49%
|
2.10
|
2.13
|
2.06
|
2.07
|
2.10
|
2.07
|
1,299,230
|
|
|
3/26/2018
|
-0.03 / -1.44%
|
2.09
|
2.10
|
2.05
|
2.06
|
2.08
|
2.06
|
1,791,750
|
|
|
3/23/2018
|
-0.06 / -2.79%
|
2.10
|
2.14
|
2.05
|
2.09
|
2.10
|
2.09
|
1,056,340
|
|
|
3/22/2018
|
-0.07 / -3.15%
|
2.29
|
2.32
|
2.15
|
2.15
|
2.24
|
2.15
|
4,308,080
|
|
|
3/21/2018
|
+0.14 / +6.73%
|
2.08
|
2.22
|
2.06
|
2.22
|
2.18
|
2.22
|
9,322,860
|
|
|
3/20/2018
|
+0.06 / +2.97%
|
2.02
|
2.09
|
2.02
|
2.08
|
2.05
|
2.08
|
2,957,620
|
|
|
3/19/2018
|
-0.01 / -0.49%
|
2.03
|
2.06
|
2.02
|
2.02
|
2.03
|
2.02
|
1,373,960
|
|
|
3/16/2018
|
+0.01 / +0.50%
|
2.02
|
2.05
|
2.02
|
2.03
|
2.03
|
2.03
|
1,129,480
|
|
|
3/15/2018
|
-0.01 / -0.49%
|
2.03
|
2.05
|
2.02
|
2.02
|
2.03
|
2.02
|
786,290
|
|
|
3/14/2018
|
+0.01 / +0.50%
|
2.01
|
2.05
|
2.01
|
2.03
|
2.02
|
2.03
|
1,371,290
|
|
|
3/13/2018
|
-0.03 / -1.46%
|
2.02
|
2.05
|
2.00
|
2.02
|
2.02
|
2.02
|
956,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|