|
|
Closing price on 4/3/2017
|
|
| Open |
1.33 |
| High |
1.33 |
| Low |
1.29 |
| Volume |
2,236,150 |
| Split-adjusted Price |
1.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2017
|
-0.04 / -2.78%
|
1.53
|
1.53
|
1.40
|
1.40
|
1.48
|
1.40
|
6,834,960
|
|
|
3/9/2017
|
+0.09 / +6.67%
|
1.40
|
1.44
|
1.39
|
1.44
|
1.43
|
1.44
|
7,090,020
|
|
|
3/8/2017
|
-0.01 / -0.74%
|
1.36
|
1.37
|
1.35
|
1.35
|
1.36
|
1.35
|
918,330
|
|
|
3/7/2017
|
+0.02 / +1.49%
|
1.34
|
1.36
|
1.34
|
1.36
|
1.35
|
1.36
|
995,690
|
|
|
3/6/2017
|
-0.01 / -0.74%
|
1.35
|
1.38
|
1.34
|
1.34
|
1.35
|
1.34
|
2,018,460
|
|
|
3/3/2017
|
-0.04 / -2.88%
|
1.39
|
1.39
|
1.34
|
1.35
|
1.35
|
1.35
|
3,629,370
|
|
|
3/2/2017
|
-0.01 / -0.71%
|
1.40
|
1.42
|
1.39
|
1.39
|
1.40
|
1.39
|
1,479,720
|
|
|
3/1/2017
|
-0.02 / -1.41%
|
1.41
|
1.43
|
1.39
|
1.40
|
1.41
|
1.40
|
2,546,820
|
|
|
2/28/2017
|
+0.02 / +1.43%
|
1.40
|
1.46
|
1.40
|
1.42
|
1.43
|
1.42
|
3,491,320
|
|
|
2/27/2017
|
-0.06 / -4.11%
|
1.45
|
1.46
|
1.40
|
1.40
|
1.42
|
1.40
|
1,846,490
|
|
|
2/24/2017
|
+0.05 / +3.55%
|
1.40
|
1.50
|
1.40
|
1.46
|
1.46
|
1.46
|
7,607,520
|
|
|
2/23/2017
|
-0.01 / -0.70%
|
1.41
|
1.42
|
1.39
|
1.41
|
1.41
|
1.41
|
1,533,100
|
|
|
2/22/2017
|
-0.01 / -0.70%
|
1.44
|
1.44
|
1.40
|
1.42
|
1.42
|
1.42
|
2,405,410
|
|
|
2/21/2017
|
+0.02 / +1.42%
|
1.41
|
1.45
|
1.40
|
1.43
|
1.43
|
1.43
|
3,321,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|