|
|
Closing price on 8/1/2018
|
|
| Open |
1.88 |
| High |
1.95 |
| Low |
1.87 |
| Volume |
1,122,460 |
| Split-adjusted Price |
1.90 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
+0.02 / +1.06%
|
1.88
|
1.95
|
1.87
|
1.90
|
1.91
|
1.90
|
1,122,460
|
|
|
7/31/2018
|
-0.01 / -0.53%
|
1.87
|
1.90
|
1.84
|
1.88
|
1.88
|
1.88
|
1,003,790
|
|
|
7/30/2018
|
+0.02 / +1.07%
|
1.87
|
1.90
|
1.85
|
1.89
|
1.87
|
1.89
|
684,850
|
|
|
7/27/2018
|
+0.01 / +0.54%
|
1.90
|
1.90
|
1.85
|
1.87
|
1.87
|
1.87
|
218,560
|
|
|
7/26/2018
|
-0.07 / -3.63%
|
1.95
|
1.96
|
1.86
|
1.86
|
1.91
|
1.86
|
845,920
|
|
|
7/25/2018
|
+0.12 / +6.63%
|
1.81
|
1.93
|
1.80
|
1.93
|
1.86
|
1.93
|
2,353,400
|
|
|
7/24/2018
|
-0.04 / -2.16%
|
1.85
|
1.86
|
1.80
|
1.81
|
1.82
|
1.81
|
479,020
|
|
|
7/23/2018
|
-0.01 / -0.54%
|
1.84
|
1.88
|
1.84
|
1.85
|
1.86
|
1.85
|
618,690
|
|
|
7/20/2018
|
-0.03 / -1.59%
|
1.89
|
1.90
|
1.84
|
1.86
|
1.86
|
1.86
|
340,060
|
|
|
7/19/2018
|
+0.07 / +3.85%
|
1.85
|
1.91
|
1.82
|
1.89
|
1.88
|
1.89
|
1,039,640
|
|
|
7/18/2018
|
+0.02 / +1.11%
|
1.80
|
1.83
|
1.80
|
1.82
|
1.81
|
1.82
|
817,020
|
|
|
7/17/2018
|
-0.01 / -0.55%
|
1.81
|
1.82
|
1.79
|
1.80
|
1.81
|
1.80
|
331,840
|
|
|
7/16/2018
|
+0.04 / +2.26%
|
1.77
|
1.81
|
1.75
|
1.81
|
1.80
|
1.81
|
384,870
|
|
|
7/13/2018
|
+0.05 / +2.91%
|
1.75
|
1.77
|
1.70
|
1.77
|
1.74
|
1.77
|
1,161,960
|
|
|
7/12/2018
|
-0.01 / -0.58%
|
1.73
|
1.78
|
1.71
|
1.72
|
1.73
|
1.72
|
332,280
|
|
|
7/11/2018
|
-0.06 / -3.35%
|
1.79
|
1.79
|
1.73
|
1.73
|
1.74
|
1.73
|
610,430
|
|
|
7/10/2018
|
-0.02 / -1.10%
|
1.80
|
1.83
|
1.74
|
1.79
|
1.78
|
1.79
|
1,682,340
|
|
|
7/9/2018
|
-0.01 / -0.55%
|
1.86
|
1.86
|
1.80
|
1.81
|
1.82
|
1.81
|
383,780
|
|
|
7/6/2018
|
0.00 / 0.00%
|
1.79
|
1.90
|
1.74
|
1.82
|
1.79
|
1.82
|
1,927,160
|
|
|
7/5/2018
|
-0.13 / -6.67%
|
1.93
|
1.95
|
1.82
|
1.82
|
1.84
|
1.82
|
2,513,440
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.95
|
2.00
|
1.94
|
1.95
|
1.95
|
1.95
|
512,800
|
|
|
7/3/2018
|
-0.03 / -1.52%
|
1.98
|
2.03
|
1.95
|
1.95
|
1.97
|
1.95
|
683,450
|
|
|
7/2/2018
|
-0.03 / -1.49%
|
2.00
|
2.05
|
1.98
|
1.98
|
1.99
|
1.98
|
700,830
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.01
|
2.05
|
2.01
|
2.01
|
2.02
|
2.01
|
317,880
|
|
|
6/28/2018
|
-0.05 / -2.43%
|
2.06
|
2.07
|
2.00
|
2.01
|
2.03
|
2.01
|
596,520
|
|
|
6/27/2018
|
0.00 / 0.00%
|
2.05
|
2.08
|
2.04
|
2.06
|
2.06
|
2.06
|
267,320
|
|
|
6/26/2018
|
-0.02 / -0.96%
|
2.07
|
2.07
|
2.04
|
2.06
|
2.05
|
2.06
|
531,600
|
|
|
6/25/2018
|
0.00 / 0.00%
|
2.06
|
2.11
|
2.06
|
2.08
|
2.09
|
2.08
|
451,440
|
|
|
6/22/2018
|
+0.04 / +1.96%
|
2.02
|
2.09
|
2.02
|
2.08
|
2.06
|
2.08
|
567,380
|
|
|
6/21/2018
|
0.00 / 0.00%
|
2.05
|
2.05
|
2.01
|
2.04
|
2.03
|
2.04
|
319,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|