|
|
Closing price on 5/23/2018
|
|
| Open |
2.20 |
| High |
2.33 |
| Low |
2.20 |
| Volume |
3,006,200 |
| Split-adjusted Price |
2.32 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
+0.02 / +0.87%
|
2.20
|
2.33
|
2.20
|
2.32
|
2.30
|
2.32
|
3,006,200
|
|
|
5/22/2018
|
-0.01 / -0.43%
|
2.31
|
2.32
|
2.20
|
2.30
|
2.30
|
2.30
|
4,743,230
|
|
|
5/21/2018
|
+0.01 / +0.43%
|
2.32
|
2.38
|
2.30
|
2.31
|
2.35
|
2.31
|
3,267,910
|
|
|
5/18/2018
|
+0.01 / +0.44%
|
2.20
|
2.34
|
2.20
|
2.30
|
2.28
|
2.30
|
5,089,610
|
|
|
5/17/2018
|
-0.05 / -2.14%
|
2.37
|
2.39
|
2.28
|
2.29
|
2.32
|
2.29
|
2,074,000
|
|
|
5/16/2018
|
+0.13 / +5.88%
|
2.23
|
2.35
|
2.18
|
2.34
|
2.28
|
2.34
|
5,288,510
|
|
|
5/15/2018
|
+0.12 / +5.74%
|
2.10
|
2.23
|
2.09
|
2.21
|
2.19
|
2.21
|
5,874,070
|
|
|
5/14/2018
|
+0.02 / +0.97%
|
2.07
|
2.12
|
2.07
|
2.09
|
2.09
|
2.09
|
1,460,180
|
|
|
5/11/2018
|
-0.01 / -0.48%
|
2.07
|
2.10
|
2.05
|
2.07
|
2.07
|
2.07
|
510,140
|
|
|
5/10/2018
|
0.00 / 0.00%
|
2.08
|
2.13
|
2.06
|
2.08
|
2.08
|
2.08
|
832,340
|
|
|
5/9/2018
|
-0.06 / -2.80%
|
2.12
|
2.16
|
2.08
|
2.08
|
2.10
|
2.08
|
1,748,540
|
|
|
5/8/2018
|
-0.04 / -1.83%
|
2.15
|
2.20
|
2.11
|
2.14
|
2.13
|
2.14
|
892,900
|
|
|
5/7/2018
|
+0.01 / +0.46%
|
2.11
|
2.28
|
2.11
|
2.18
|
2.17
|
2.18
|
1,557,930
|
|
|
5/4/2018
|
+0.09 / +4.33%
|
2.13
|
2.18
|
2.08
|
2.17
|
2.13
|
2.17
|
2,447,460
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.08
|
2.08
|
1.99
|
2.08
|
2.03
|
2.08
|
2,387,000
|
|
|
5/2/2018
|
-0.01 / -0.48%
|
2.17
|
2.17
|
2.02
|
2.08
|
2.08
|
2.08
|
2,180,950
|
|
|
4/27/2018
|
-0.05 / -2.34%
|
2.14
|
2.18
|
2.09
|
2.09
|
2.12
|
2.09
|
1,266,310
|
|
|
4/26/2018
|
+0.04 / +1.90%
|
2.24
|
2.24
|
2.07
|
2.14
|
2.19
|
2.14
|
4,600,370
|
|
|
4/24/2018
|
+0.03 / +1.45%
|
2.03
|
2.14
|
2.03
|
2.10
|
2.08
|
2.10
|
1,703,690
|
|
|
4/23/2018
|
-0.15 / -6.76%
|
2.20
|
2.25
|
2.07
|
2.07
|
2.12
|
2.07
|
3,791,120
|
|
|
4/20/2018
|
-0.05 / -2.20%
|
2.20
|
2.33
|
2.20
|
2.22
|
2.23
|
2.22
|
775,840
|
|
|
4/19/2018
|
-0.03 / -1.30%
|
2.28
|
2.35
|
2.15
|
2.27
|
2.22
|
2.27
|
3,739,520
|
|
|
4/18/2018
|
-0.17 / -6.88%
|
2.43
|
2.50
|
2.30
|
2.30
|
2.37
|
2.30
|
6,806,990
|
|
|
4/17/2018
|
+0.03 / +1.23%
|
2.45
|
2.48
|
2.39
|
2.47
|
2.44
|
2.47
|
3,886,490
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.44
|
2.50
|
2.33
|
2.44
|
2.42
|
2.44
|
2,272,450
|
|
|
4/13/2018
|
+0.09 / +3.83%
|
2.39
|
2.44
|
2.35
|
2.44
|
2.39
|
2.44
|
3,288,750
|
|
|
4/12/2018
|
+0.04 / +1.73%
|
2.30
|
2.45
|
2.29
|
2.35
|
2.34
|
2.35
|
2,665,640
|
|
|
4/11/2018
|
+0.02 / +0.87%
|
2.28
|
2.35
|
2.23
|
2.31
|
2.28
|
2.31
|
4,310,210
|
|
|
4/10/2018
|
-0.06 / -2.55%
|
2.31
|
2.40
|
2.29
|
2.29
|
2.32
|
2.29
|
4,209,910
|
|
|
4/9/2018
|
-0.17 / -6.75%
|
2.52
|
2.59
|
2.35
|
2.35
|
2.46
|
2.35
|
9,405,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|