|
|
Closing price on 5/19/2020
|
|
| Open |
3.38 |
| High |
3.40 |
| Low |
3.26 |
| Volume |
1,373,640 |
| Split-adjusted Price |
3.26 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.09 / -2.69%
|
3.38
|
3.40
|
3.26
|
3.26
|
3.31
|
3.26
|
1,373,640
|
|
|
5/18/2020
|
0.00 / 0.00%
|
3.30
|
3.44
|
3.30
|
3.35
|
3.35
|
3.35
|
494,260
|
|
|
5/15/2020
|
-0.15 / -4.29%
|
3.48
|
3.55
|
3.35
|
3.35
|
3.41
|
3.35
|
1,094,270
|
|
|
5/14/2020
|
+0.18 / +5.42%
|
3.30
|
3.55
|
3.30
|
3.50
|
3.44
|
3.50
|
2,198,220
|
|
|
5/13/2020
|
-0.05 / -1.48%
|
3.37
|
3.43
|
3.29
|
3.32
|
3.36
|
3.32
|
1,582,220
|
|
|
5/12/2020
|
+0.15 / +4.66%
|
3.22
|
3.40
|
3.18
|
3.37
|
3.34
|
3.37
|
1,791,940
|
|
|
5/11/2020
|
+0.02 / +0.63%
|
3.13
|
3.28
|
3.13
|
3.22
|
3.21
|
3.22
|
902,040
|
|
|
5/8/2020
|
-0.08 / -2.44%
|
3.30
|
3.36
|
3.19
|
3.20
|
3.25
|
3.20
|
2,739,690
|
|
|
5/7/2020
|
-0.02 / -0.61%
|
3.24
|
3.43
|
3.24
|
3.28
|
3.33
|
3.28
|
1,306,640
|
|
|
5/6/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.23
|
3.30
|
3.26
|
3.30
|
882,130
|
|
|
5/5/2020
|
+0.01 / +0.30%
|
3.45
|
3.45
|
3.29
|
3.30
|
3.34
|
3.30
|
2,014,530
|
|
|
5/4/2020
|
+0.21 / +6.82%
|
3.29
|
3.29
|
3.26
|
3.29
|
3.29
|
3.29
|
3,509,260
|
|
|
4/29/2020
|
+0.20 / +6.94%
|
2.89
|
3.08
|
2.82
|
3.08
|
3.02
|
3.08
|
1,380,220
|
|
|
4/28/2020
|
+0.01 / +0.35%
|
2.80
|
2.90
|
2.80
|
2.88
|
2.84
|
2.88
|
179,910
|
|
|
4/27/2020
|
-0.11 / -3.69%
|
2.99
|
3.02
|
2.87
|
2.87
|
2.96
|
2.87
|
246,500
|
|
|
4/24/2020
|
+0.03 / +1.02%
|
2.99
|
3.03
|
2.93
|
2.98
|
2.96
|
2.98
|
470,350
|
|
|
4/23/2020
|
+0.04 / +1.37%
|
3.04
|
3.04
|
2.95
|
2.95
|
3.00
|
2.95
|
658,340
|
|
|
4/22/2020
|
+0.08 / +2.83%
|
2.75
|
2.92
|
2.75
|
2.91
|
2.84
|
2.91
|
883,310
|
|
|
4/21/2020
|
-0.16 / -5.35%
|
2.80
|
2.95
|
2.79
|
2.83
|
2.83
|
2.83
|
1,198,820
|
|
|
4/20/2020
|
+0.17 / +6.03%
|
2.90
|
3.01
|
2.85
|
2.99
|
2.95
|
2.99
|
1,444,170
|
|
|
4/17/2020
|
+0.11 / +4.06%
|
2.74
|
2.86
|
2.71
|
2.82
|
2.79
|
2.82
|
552,850
|
|
|
4/16/2020
|
+0.03 / +1.12%
|
2.63
|
2.73
|
2.63
|
2.71
|
2.71
|
2.71
|
434,740
|
|
|
4/15/2020
|
0.00 / 0.00%
|
2.68
|
2.74
|
2.63
|
2.68
|
2.68
|
2.68
|
292,540
|
|
|
4/14/2020
|
-0.07 / -2.55%
|
2.79
|
2.79
|
2.64
|
2.68
|
2.67
|
2.68
|
353,800
|
|
|
4/13/2020
|
-0.02 / -0.72%
|
2.77
|
2.80
|
2.72
|
2.75
|
2.75
|
2.75
|
356,890
|
|
|
4/10/2020
|
+0.10 / +3.75%
|
2.70
|
2.85
|
2.67
|
2.77
|
2.81
|
2.77
|
871,700
|
|
|
4/9/2020
|
+0.17 / +6.80%
|
2.49
|
2.67
|
2.49
|
2.67
|
2.62
|
2.67
|
1,488,510
|
|
|
4/8/2020
|
+0.01 / +0.40%
|
2.47
|
2.52
|
2.43
|
2.50
|
2.48
|
2.50
|
612,480
|
|
|
4/7/2020
|
+0.05 / +2.05%
|
2.48
|
2.49
|
2.43
|
2.49
|
2.46
|
2.49
|
774,790
|
|
|
4/6/2020
|
+0.09 / +3.83%
|
2.35
|
2.45
|
2.35
|
2.44
|
2.40
|
2.44
|
687,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|