|
|
Closing price on 6/9/2020
|
|
| Open |
3.84 |
| High |
3.84 |
| Low |
3.60 |
| Volume |
3,418,070 |
| Split-adjusted Price |
3.65 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
-0.17 / -4.45%
|
3.84
|
3.84
|
3.60
|
3.65
|
3.73
|
3.65
|
3,418,070
|
|
|
6/8/2020
|
+0.07 / +1.87%
|
3.85
|
3.92
|
3.80
|
3.82
|
3.86
|
3.82
|
4,600,060
|
|
|
6/5/2020
|
+0.10 / +2.74%
|
3.68
|
3.81
|
3.62
|
3.75
|
3.72
|
3.75
|
2,912,640
|
|
|
6/4/2020
|
+0.06 / +1.67%
|
3.59
|
3.84
|
3.58
|
3.65
|
3.67
|
3.65
|
2,358,620
|
|
|
6/3/2020
|
-0.01 / -0.28%
|
3.51
|
3.60
|
3.40
|
3.59
|
3.50
|
3.59
|
3,154,010
|
|
|
6/2/2020
|
-0.27 / -6.98%
|
3.80
|
3.86
|
3.60
|
3.60
|
3.66
|
3.60
|
4,839,270
|
|
|
6/1/2020
|
+0.16 / +4.31%
|
3.92
|
3.95
|
3.76
|
3.87
|
3.88
|
3.87
|
5,856,340
|
|
|
5/29/2020
|
+0.24 / +6.92%
|
3.60
|
3.71
|
3.56
|
3.71
|
3.69
|
3.71
|
6,611,410
|
|
|
5/28/2020
|
+0.22 / +6.77%
|
3.30
|
3.47
|
3.30
|
3.47
|
3.42
|
3.47
|
4,280,110
|
|
|
5/27/2020
|
+0.02 / +0.62%
|
3.25
|
3.29
|
3.21
|
3.25
|
3.24
|
3.25
|
1,116,060
|
|
|
5/26/2020
|
0.00 / 0.00%
|
3.21
|
3.30
|
3.20
|
3.23
|
3.25
|
3.23
|
896,230
|
|
|
5/25/2020
|
+0.04 / +1.25%
|
3.28
|
3.28
|
3.16
|
3.23
|
3.23
|
3.23
|
362,060
|
|
|
5/22/2020
|
0.00 / 0.00%
|
3.23
|
3.26
|
3.16
|
3.19
|
3.18
|
3.19
|
1,005,150
|
|
|
5/21/2020
|
0.00 / 0.00%
|
3.19
|
3.30
|
3.18
|
3.19
|
3.23
|
3.19
|
1,895,230
|
|
|
5/20/2020
|
-0.07 / -2.15%
|
3.16
|
3.27
|
3.15
|
3.19
|
3.19
|
3.19
|
1,005,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|