|
|
Closing price on 5/18/2016
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
1,796,540 |
| Split-adjusted Price |
2.90 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,796,540
|
|
|
5/17/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
818,170
|
|
|
5/16/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
609,720
|
|
|
5/13/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
925,500
|
|
|
5/12/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
849,910
|
|
|
5/11/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
1,023,710
|
|
|
5/10/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
1,372,170
|
|
|
5/9/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.94
|
2.90
|
923,470
|
|
|
5/6/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
817,830
|
|
|
5/5/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
1,713,240
|
|
|
5/4/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
2,660,020
|
|
|
4/29/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
667,810
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
2,345,850
|
|
|
4/27/2016
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
864,680
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
1,843,870
|
|
|
4/25/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.02
|
3.00
|
2,977,230
|
|
|
4/22/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
2,473,900
|
|
|
4/21/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
3,637,420
|
|
|
4/20/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
689,480
|
|
|
4/19/2016
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
2,285,810
|
|
|
4/15/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,268,780
|
|
|
4/14/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
1,363,600
|
|
|
4/13/2016
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
2,292,400
|
|
|
4/12/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
1,297,900
|
|
|
4/11/2016
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.11
|
3.10
|
1,679,470
|
|
|
4/8/2016
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
3,018,140
|
|
|
4/7/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
1,502,280
|
|
|
4/6/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
1,336,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|