|
|
Closing price on 7/8/2015
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
13,273,130 |
| Split-adjusted Price |
2.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
7,250,780
|
|
|
6/17/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
8,535,830
|
|
|
6/16/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
3,452,420
|
|
|
6/15/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
10,578,470
|
|
|
6/12/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
2,295,960
|
|
|
6/11/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
1,410,870
|
|
|
6/10/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,199,540
|
|
|
6/9/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,856,830
|
|
|
6/8/2015
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.63
|
2.60
|
6,358,190
|
|
|
6/5/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
5,437,010
|
|
|
6/4/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.71
|
2.80
|
3,756,000
|
|
|
6/3/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
3,324,150
|
|
|
6/2/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
3,883,440
|
|
|
6/1/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
7,403,340
|
|
|
5/29/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
14,387,930
|
|
|
5/28/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,250,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|