|
|
Closing price on 7/30/2015
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,400,310 |
| Split-adjusted Price |
2.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
1,400,310
|
|
|
7/29/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
3,645,080
|
|
|
7/28/2015
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
4,280,720
|
|
|
7/27/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
1,218,080
|
|
|
7/24/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,751,000
|
|
|
7/23/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
4,404,970
|
|
|
7/22/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
2,620,190
|
|
|
7/21/2015
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.62
|
2.60
|
6,350,680
|
|
|
7/20/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
9,945,480
|
|
|
7/17/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
2,346,750
|
|
|
7/16/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
3,552,020
|
|
|
7/15/2015
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.38
|
2.40
|
5,750,190
|
|
|
7/14/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
3,460,370
|
|
|
7/13/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
6,185,670
|
|
|
7/10/2015
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
17,394,980
|
|
|
7/9/2015
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2,231,530
|
|
|
7/8/2015
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.61
|
2.60
|
13,273,130
|
|
|
7/7/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
3,817,230
|
|
|
7/6/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
5,969,820
|
|
|
7/3/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
2.80
|
5,861,410
|
|
|
7/2/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
5,207,320
|
|
|
7/1/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
2,148,470
|
|
|
6/30/2015
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
9,028,420
|
|
|
6/29/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
3,714,130
|
|
|
6/26/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
3,639,770
|
|
|
6/25/2015
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.76
|
2.80
|
7,408,410
|
|
|
6/24/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
10,029,100
|
|
|
6/23/2015
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.85
|
2.80
|
8,213,640
|
|
|
6/22/2015
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.04
|
3.00
|
18,389,190
|
|
|
6/19/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
11,928,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|