|
|
Closing price on 4/24/2017
|
|
| Open |
1.21 |
| High |
1.23 |
| Low |
1.17 |
| Volume |
2,620,260 |
| Split-adjusted Price |
1.17 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2017
|
-0.04 / -3.31%
|
1.21
|
1.23
|
1.17
|
1.17
|
1.19
|
1.17
|
2,620,260
|
|
|
4/21/2017
|
+0.01 / +0.83%
|
1.13
|
1.28
|
1.13
|
1.21
|
1.22
|
1.21
|
2,133,940
|
|
|
4/20/2017
|
+0.01 / +0.84%
|
1.18
|
1.20
|
1.15
|
1.20
|
1.18
|
1.20
|
2,426,270
|
|
|
4/19/2017
|
+0.07 / +6.25%
|
1.12
|
1.19
|
1.08
|
1.19
|
1.14
|
1.19
|
2,283,610
|
|
|
4/18/2017
|
-0.01 / -0.88%
|
1.08
|
1.14
|
1.08
|
1.12
|
1.10
|
1.12
|
3,389,570
|
|
|
4/17/2017
|
-0.08 / -6.61%
|
1.14
|
1.18
|
1.13
|
1.13
|
1.14
|
1.13
|
8,736,060
|
|
|
4/14/2017
|
0.00 / 0.00%
|
1.21
|
1.21
|
1.18
|
1.21
|
1.19
|
1.21
|
1,795,690
|
|
|
4/13/2017
|
+0.01 / +0.83%
|
1.22
|
1.22
|
1.19
|
1.21
|
1.20
|
1.21
|
2,171,320
|
|
|
4/12/2017
|
-0.06 / -4.76%
|
1.26
|
1.26
|
1.18
|
1.20
|
1.20
|
1.20
|
3,795,600
|
|
|
4/11/2017
|
0.00 / 0.00%
|
1.25
|
1.27
|
1.24
|
1.26
|
1.25
|
1.26
|
1,600,120
|
|
|
4/10/2017
|
-0.01 / -0.79%
|
1.25
|
1.26
|
1.25
|
1.26
|
1.25
|
1.26
|
1,649,610
|
|
|
4/7/2017
|
0.00 / 0.00%
|
1.26
|
1.27
|
1.25
|
1.27
|
1.26
|
1.27
|
2,764,060
|
|
|
4/5/2017
|
0.00 / 0.00%
|
1.27
|
1.29
|
1.26
|
1.27
|
1.27
|
1.27
|
1,568,740
|
|
|
4/4/2017
|
-0.03 / -2.31%
|
1.30
|
1.30
|
1.27
|
1.27
|
1.28
|
1.27
|
1,933,090
|
|
|
4/3/2017
|
-0.03 / -2.26%
|
1.33
|
1.33
|
1.29
|
1.30
|
1.31
|
1.30
|
2,236,150
|
|
|
3/31/2017
|
-0.01 / -0.75%
|
1.33
|
1.34
|
1.31
|
1.33
|
1.32
|
1.33
|
1,656,900
|
|
|
3/30/2017
|
+0.02 / +1.52%
|
1.34
|
1.34
|
1.32
|
1.34
|
1.33
|
1.34
|
995,370
|
|
|
3/29/2017
|
-0.03 / -2.22%
|
1.35
|
1.36
|
1.32
|
1.32
|
1.34
|
1.32
|
2,543,950
|
|
|
3/28/2017
|
+0.01 / +0.75%
|
1.35
|
1.36
|
1.33
|
1.35
|
1.35
|
1.35
|
2,448,490
|
|
|
3/27/2017
|
-0.03 / -2.19%
|
1.37
|
1.37
|
1.33
|
1.34
|
1.35
|
1.34
|
1,959,280
|
|
|
3/24/2017
|
+0.01 / +0.74%
|
1.36
|
1.37
|
1.35
|
1.37
|
1.36
|
1.37
|
1,547,730
|
|
|
3/23/2017
|
0.00 / 0.00%
|
1.36
|
1.36
|
1.34
|
1.36
|
1.35
|
1.36
|
1,045,570
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|