|
|
Closing price on 4/4/2018
|
|
| Open |
2.37 |
| High |
2.41 |
| Low |
2.24 |
| Volume |
4,895,550 |
| Split-adjusted Price |
2.24 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2018
|
-0.01 / -0.49%
|
2.05
|
2.06
|
2.01
|
2.05
|
2.03
|
2.05
|
1,631,160
|
|
|
3/9/2018
|
-0.03 / -1.44%
|
2.07
|
2.10
|
2.05
|
2.06
|
2.06
|
2.06
|
1,405,050
|
|
|
3/8/2018
|
0.00 / 0.00%
|
2.08
|
2.18
|
2.07
|
2.09
|
2.11
|
2.09
|
876,000
|
|
|
3/7/2018
|
+0.07 / +3.47%
|
2.02
|
2.16
|
2.02
|
2.09
|
2.13
|
2.09
|
3,661,070
|
|
|
3/6/2018
|
+0.01 / +0.50%
|
2.01
|
2.08
|
2.00
|
2.02
|
2.04
|
2.02
|
989,430
|
|
|
3/5/2018
|
-0.01 / -0.50%
|
2.02
|
2.04
|
2.01
|
2.01
|
2.02
|
2.01
|
1,378,780
|
|
|
3/2/2018
|
-0.01 / -0.49%
|
2.03
|
2.03
|
2.00
|
2.02
|
2.01
|
2.02
|
598,980
|
|
|
3/1/2018
|
-0.02 / -0.98%
|
2.06
|
2.06
|
2.02
|
2.03
|
2.03
|
2.03
|
854,800
|
|
|
2/28/2018
|
+0.06 / +3.02%
|
1.99
|
2.09
|
1.99
|
2.05
|
2.06
|
2.05
|
2,234,530
|
|
|
2/27/2018
|
-0.02 / -1.00%
|
2.00
|
2.03
|
1.99
|
1.99
|
2.00
|
1.99
|
738,300
|
|
|
2/26/2018
|
+0.01 / +0.50%
|
2.02
|
2.04
|
1.99
|
2.01
|
2.01
|
2.01
|
1,201,050
|
|
|
2/23/2018
|
-0.02 / -0.99%
|
2.02
|
2.03
|
2.00
|
2.00
|
2.01
|
2.00
|
1,293,640
|
|
|
2/22/2018
|
-0.04 / -1.94%
|
2.07
|
2.07
|
2.00
|
2.02
|
2.02
|
2.02
|
1,099,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|