|
|
Closing price on 5/7/2020
|
|
| Open |
3.24 |
| High |
3.43 |
| Low |
3.24 |
| Volume |
1,306,640 |
| Split-adjusted Price |
3.28 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2020
|
+0.05 / +2.17%
|
2.30
|
2.40
|
2.28
|
2.35
|
2.36
|
2.35
|
562,970
|
|
|
4/1/2020
|
+0.06 / +2.68%
|
2.24
|
2.36
|
2.10
|
2.30
|
2.24
|
2.30
|
328,860
|
|
|
3/31/2020
|
-0.16 / -6.67%
|
2.32
|
2.50
|
2.24
|
2.24
|
2.36
|
2.24
|
3,901,040
|
|
|
3/30/2020
|
-0.18 / -6.98%
|
2.58
|
2.58
|
2.40
|
2.40
|
2.43
|
2.40
|
491,910
|
|
|
3/27/2020
|
-0.11 / -4.09%
|
2.69
|
2.69
|
2.55
|
2.58
|
2.61
|
2.58
|
1,060,920
|
|
|
3/26/2020
|
-0.10 / -3.58%
|
2.79
|
2.79
|
2.69
|
2.69
|
2.72
|
2.69
|
284,760
|
|
|
3/25/2020
|
+0.07 / +2.57%
|
2.80
|
2.83
|
2.73
|
2.79
|
2.78
|
2.79
|
388,800
|
|
|
3/24/2020
|
-0.03 / -1.09%
|
2.84
|
2.85
|
2.72
|
2.72
|
2.76
|
2.72
|
155,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|