|
|
Closing price on 7/14/2020
|
|
| Open |
3.54 |
| High |
3.62 |
| Low |
3.52 |
| Volume |
1,113,530 |
| Split-adjusted Price |
3.59 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
+0.03 / +0.84%
|
3.54
|
3.62
|
3.52
|
3.59
|
3.58
|
3.59
|
1,113,530
|
|
|
7/13/2020
|
-0.03 / -0.84%
|
3.64
|
3.65
|
3.56
|
3.56
|
3.60
|
3.56
|
662,910
|
|
|
7/10/2020
|
+0.05 / +1.41%
|
3.54
|
3.68
|
3.51
|
3.59
|
3.61
|
3.59
|
1,597,600
|
|
|
7/9/2020
|
+0.15 / +4.42%
|
3.42
|
3.59
|
3.41
|
3.54
|
3.50
|
3.54
|
1,517,880
|
|
|
7/8/2020
|
+0.01 / +0.30%
|
3.40
|
3.40
|
3.36
|
3.39
|
3.38
|
3.39
|
311,410
|
|
|
7/7/2020
|
-0.03 / -0.88%
|
3.45
|
3.45
|
3.35
|
3.38
|
3.40
|
3.38
|
761,080
|
|
|
7/6/2020
|
+0.02 / +0.59%
|
3.38
|
3.47
|
3.38
|
3.41
|
3.40
|
3.41
|
453,670
|
|
|
7/3/2020
|
+0.03 / +0.89%
|
3.36
|
3.40
|
3.35
|
3.39
|
3.37
|
3.39
|
562,860
|
|
|
7/2/2020
|
-0.01 / -0.30%
|
3.37
|
3.39
|
3.33
|
3.36
|
3.35
|
3.36
|
855,640
|
|
|
7/1/2020
|
+0.07 / +2.12%
|
3.30
|
3.40
|
3.25
|
3.37
|
3.32
|
3.37
|
838,240
|
|
|
6/30/2020
|
-0.03 / -0.90%
|
3.40
|
3.40
|
3.21
|
3.30
|
3.29
|
3.30
|
1,355,520
|
|
|
6/29/2020
|
-0.16 / -4.58%
|
3.48
|
3.48
|
3.26
|
3.33
|
3.34
|
3.33
|
2,156,730
|
|
|
6/26/2020
|
-0.03 / -0.85%
|
3.52
|
3.55
|
3.48
|
3.49
|
3.51
|
3.49
|
938,960
|
|
|
6/25/2020
|
+0.01 / +0.28%
|
3.48
|
3.55
|
3.47
|
3.52
|
3.50
|
3.52
|
1,270,870
|
|
|
6/24/2020
|
-0.09 / -2.50%
|
3.57
|
3.67
|
3.51
|
3.51
|
3.58
|
3.51
|
1,977,420
|
|
|
6/23/2020
|
0.00 / 0.00%
|
3.58
|
3.73
|
3.57
|
3.60
|
3.63
|
3.60
|
1,918,870
|
|
|
6/22/2020
|
-0.14 / -3.74%
|
3.74
|
3.74
|
3.58
|
3.60
|
3.64
|
3.60
|
3,170,950
|
|
|
6/19/2020
|
+0.23 / +6.55%
|
3.53
|
3.75
|
3.52
|
3.74
|
3.70
|
3.74
|
5,206,490
|
|
|
6/18/2020
|
-0.04 / -1.13%
|
3.51
|
3.56
|
3.49
|
3.51
|
3.53
|
3.51
|
2,224,380
|
|
|
6/17/2020
|
+0.03 / +0.85%
|
3.55
|
3.62
|
3.47
|
3.55
|
3.54
|
3.55
|
2,193,360
|
|
|
6/16/2020
|
+0.07 / +2.03%
|
3.51
|
3.57
|
3.42
|
3.52
|
3.49
|
3.52
|
2,602,480
|
|
|
6/15/2020
|
-0.15 / -4.17%
|
3.60
|
3.67
|
3.41
|
3.45
|
3.53
|
3.45
|
4,095,770
|
|
|
6/12/2020
|
-0.03 / -0.83%
|
3.46
|
3.64
|
3.40
|
3.60
|
3.51
|
3.60
|
3,261,350
|
|
|
6/11/2020
|
-0.27 / -6.92%
|
4.00
|
4.10
|
3.63
|
3.63
|
3.92
|
3.63
|
6,833,950
|
|
|
6/10/2020
|
+0.25 / +6.85%
|
3.65
|
3.90
|
3.60
|
3.90
|
3.87
|
3.90
|
6,792,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|