|
|
Closing price on 7/27/2017
|
|
| Open |
2.50 |
| High |
2.55 |
| Low |
2.40 |
| Volume |
6,819,640 |
| Split-adjusted Price |
2.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.10 / -4.00%
|
2.50
|
2.55
|
2.40
|
2.40
|
2.45
|
2.40
|
6,819,640
|
|
|
7/26/2017
|
+0.12 / +5.04%
|
2.32
|
2.54
|
2.32
|
2.50
|
2.46
|
2.50
|
7,782,060
|
|
|
7/25/2017
|
-0.14 / -5.56%
|
2.40
|
2.56
|
2.38
|
2.38
|
2.44
|
2.38
|
7,250,080
|
|
|
7/24/2017
|
-0.18 / -6.67%
|
2.58
|
2.60
|
2.52
|
2.52
|
2.53
|
2.52
|
8,571,510
|
|
|
7/21/2017
|
+0.03 / +1.12%
|
2.70
|
2.83
|
2.67
|
2.70
|
2.73
|
2.70
|
7,549,080
|
|
|
7/20/2017
|
+0.17 / +6.80%
|
2.50
|
2.67
|
2.35
|
2.67
|
2.58
|
2.67
|
9,682,360
|
|
|
7/19/2017
|
-0.18 / -6.72%
|
2.51
|
2.65
|
2.50
|
2.50
|
2.50
|
2.50
|
19,528,260
|
|
|
7/18/2017
|
-0.20 / -6.94%
|
3.08
|
3.08
|
2.68
|
2.68
|
2.82
|
2.68
|
28,706,300
|
|
|
7/17/2017
|
+0.18 / +6.67%
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
2.88
|
1,067,680
|
|
|
7/14/2017
|
+0.17 / +6.72%
|
2.68
|
2.70
|
2.62
|
2.70
|
2.69
|
2.70
|
27,048,730
|
|
|
7/13/2017
|
-0.19 / -6.99%
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
2.53
|
434,030
|
|
|
7/12/2017
|
-0.20 / -6.85%
|
2.72
|
2.72
|
2.72
|
2.72
|
2.72
|
2.72
|
546,980
|
|
|
7/11/2017
|
-0.21 / -6.71%
|
2.92
|
3.34
|
2.92
|
2.92
|
3.12
|
2.92
|
20,802,750
|
|
|
7/10/2017
|
+0.20 / +6.83%
|
3.13
|
3.13
|
3.13
|
3.13
|
3.13
|
3.13
|
5,355,650
|
|
|
7/7/2017
|
+0.19 / +6.93%
|
2.93
|
2.93
|
2.93
|
2.93
|
2.93
|
2.93
|
2,970,950
|
|
|
7/6/2017
|
+0.17 / +6.61%
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
2.74
|
1,283,830
|
|
|
7/5/2017
|
+0.16 / +6.64%
|
2.54
|
2.57
|
2.52
|
2.57
|
2.56
|
2.57
|
8,156,150
|
|
|
7/4/2017
|
+0.15 / +6.64%
|
2.41
|
2.41
|
2.38
|
2.41
|
2.41
|
2.41
|
23,435,110
|
|
|
7/3/2017
|
+0.14 / +6.60%
|
2.26
|
2.26
|
2.20
|
2.26
|
2.26
|
2.26
|
8,060,570
|
|
|
6/30/2017
|
+0.13 / +6.53%
|
2.02
|
2.12
|
2.00
|
2.12
|
2.10
|
2.12
|
5,973,560
|
|
|
6/29/2017
|
+0.13 / +6.99%
|
1.96
|
1.99
|
1.88
|
1.99
|
1.97
|
1.99
|
16,760,420
|
|
|
6/28/2017
|
+0.12 / +6.90%
|
1.86
|
1.86
|
1.75
|
1.86
|
1.85
|
1.86
|
24,106,740
|
|
|
6/27/2017
|
+0.11 / +6.75%
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
400,000
|
|
|
6/26/2017
|
+0.10 / +6.54%
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
1.63
|
536,860
|
|
|
6/23/2017
|
+0.10 / +6.99%
|
1.44
|
1.53
|
1.43
|
1.53
|
1.50
|
1.53
|
6,594,260
|
|
|
6/22/2017
|
0.00 / 0.00%
|
1.43
|
1.47
|
1.42
|
1.43
|
1.43
|
1.43
|
4,910,190
|
|
|
6/21/2017
|
+0.03 / +2.14%
|
1.40
|
1.44
|
1.39
|
1.43
|
1.41
|
1.43
|
6,143,540
|
|
|
6/20/2017
|
-0.07 / -4.76%
|
1.46
|
1.47
|
1.40
|
1.40
|
1.42
|
1.40
|
6,150,000
|
|
|
6/19/2017
|
+0.01 / +0.68%
|
1.48
|
1.49
|
1.44
|
1.47
|
1.47
|
1.47
|
2,151,580
|
|
|
6/16/2017
|
+0.06 / +4.29%
|
1.40
|
1.48
|
1.40
|
1.46
|
1.45
|
1.46
|
5,523,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|