|
|
Closing price on 7/29/2016
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
536,610 |
| Split-adjusted Price |
2.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
536,610
|
|
|
7/28/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,293,920
|
|
|
7/27/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
716,130
|
|
|
7/26/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
757,950
|
|
|
7/25/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
251,380
|
|
|
7/22/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,721,980
|
|
|
7/21/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
216,480
|
|
|
7/20/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
342,730
|
|
|
7/19/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,340,350
|
|
|
7/18/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
3,006,240
|
|
|
7/15/2016
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
281,920
|
|
|
7/14/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
703,360
|
|
|
7/13/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
1,982,230
|
|
|
7/12/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
1,221,450
|
|
|
7/11/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
1,757,530
|
|
|
7/8/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
1,710,600
|
|
|
7/7/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
639,400
|
|
|
7/6/2016
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
1,884,860
|
|
|
7/5/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
2,060,970
|
|
|
7/4/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
1,416,000
|
|
|
7/1/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,158,370
|
|
|
6/30/2016
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
784,400
|
|
|
6/29/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
879,390
|
|
|
6/28/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
1,112,330
|
|
|
6/27/2016
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
2,750,750
|
|
|
6/24/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.74
|
2.80
|
7,262,800
|
|
|
6/23/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.84
|
2.90
|
628,550
|
|
|
6/22/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.86
|
2.90
|
799,220
|
|
|
6/21/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,410,770
|
|
|
6/20/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
694,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|