|
|
Closing price on 4/5/2016
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
2,141,140 |
| Split-adjusted Price |
3.10 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.05
|
3.10
|
2,141,140
|
|
|
4/4/2016
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
5,294,340
|
|
|
4/1/2016
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
1,952,970
|
|
|
3/31/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
2,754,430
|
|
|
3/30/2016
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
5,871,120
|
|
|
3/29/2016
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
2,334,760
|
|
|
3/28/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
1,623,480
|
|
|
3/25/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
3,176,390
|
|
|
3/24/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
989,620
|
|
|
3/23/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
1,496,320
|
|
|
3/22/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
2,383,890
|
|
|
3/21/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,836,720
|
|
|
3/18/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
1,011,170
|
|
|
3/17/2016
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
3,057,630
|
|
|
3/16/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.37
|
3.30
|
2,760,960
|
|
|
3/15/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
6,427,750
|
|
|
3/14/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
3,044,540
|
|
|
3/11/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
1,856,170
|
|
|
3/10/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
2,076,030
|
|
|
3/9/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
3,657,950
|
|
|
3/8/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
811,550
|
|
|
3/7/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
3,688,120
|
|
|
3/4/2016
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
3,847,170
|
|
|
3/3/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
2,017,220
|
|
|
3/2/2016
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
2,397,580
|
|
|
3/1/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
2,275,250
|
|
|
2/29/2016
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
1,974,170
|
|
|
2/26/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,811,330
|
|
|
2/25/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
4,279,310
|
|
|
2/24/2016
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
3,937,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|