|
|
Closing price on 7/4/2017
|
|
| Open |
2.41 |
| High |
2.41 |
| Low |
2.38 |
| Volume |
23,435,110 |
| Split-adjusted Price |
2.41 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2017
|
-0.05 / -3.45%
|
1.42
|
1.44
|
1.39
|
1.40
|
1.41
|
1.40
|
3,285,030
|
|
|
6/14/2017
|
0.00 / 0.00%
|
1.41
|
1.46
|
1.41
|
1.45
|
1.44
|
1.45
|
3,462,290
|
|
|
6/13/2017
|
-0.02 / -1.36%
|
1.49
|
1.49
|
1.41
|
1.45
|
1.45
|
1.45
|
2,792,520
|
|
|
6/12/2017
|
+0.08 / +5.76%
|
1.41
|
1.47
|
1.35
|
1.47
|
1.42
|
1.47
|
6,713,060
|
|
|
6/9/2017
|
+0.01 / +0.72%
|
1.38
|
1.44
|
1.37
|
1.39
|
1.40
|
1.39
|
3,258,820
|
|
|
6/8/2017
|
-0.01 / -0.72%
|
1.40
|
1.40
|
1.36
|
1.38
|
1.37
|
1.38
|
2,006,660
|
|
|
6/7/2017
|
-0.01 / -0.71%
|
1.40
|
1.46
|
1.37
|
1.39
|
1.41
|
1.39
|
1,745,620
|
|
|
6/6/2017
|
0.00 / 0.00%
|
1.41
|
1.42
|
1.38
|
1.40
|
1.39
|
1.40
|
1,871,510
|
|
|
6/5/2017
|
+0.07 / +5.26%
|
1.34
|
1.42
|
1.32
|
1.40
|
1.38
|
1.40
|
4,897,810
|
|
|
6/2/2017
|
+0.01 / +0.76%
|
1.30
|
1.34
|
1.30
|
1.33
|
1.33
|
1.33
|
1,882,430
|
|
|
6/1/2017
|
-0.03 / -2.22%
|
1.32
|
1.35
|
1.31
|
1.32
|
1.33
|
1.32
|
3,790,860
|
|
|
5/31/2017
|
-0.01 / -0.74%
|
1.35
|
1.37
|
1.30
|
1.35
|
1.34
|
1.35
|
2,616,230
|
|
|
5/30/2017
|
-0.10 / -6.85%
|
1.46
|
1.46
|
1.36
|
1.36
|
1.38
|
1.36
|
4,824,830
|
|
|
5/29/2017
|
+0.07 / +5.04%
|
1.47
|
1.48
|
1.39
|
1.46
|
1.46
|
1.46
|
11,157,580
|
|
|
5/26/2017
|
+0.09 / +6.92%
|
1.30
|
1.39
|
1.30
|
1.39
|
1.39
|
1.39
|
8,646,120
|
|
|
5/25/2017
|
+0.02 / +1.56%
|
1.27
|
1.30
|
1.27
|
1.30
|
1.29
|
1.30
|
2,917,530
|
|
|
5/24/2017
|
+0.01 / +0.79%
|
1.28
|
1.28
|
1.26
|
1.28
|
1.27
|
1.28
|
2,535,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|