|
|
Closing price on 8/31/2018
|
|
| Open |
2.62 |
| High |
2.84 |
| Low |
2.62 |
| Volume |
4,359,240 |
| Split-adjusted Price |
2.84 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2018
|
+0.18 / +6.77%
|
2.62
|
2.84
|
2.62
|
2.84
|
2.81
|
2.84
|
4,359,240
|
|
|
8/30/2018
|
+0.03 / +1.14%
|
2.63
|
2.66
|
2.61
|
2.66
|
2.64
|
2.66
|
2,296,900
|
|
|
8/29/2018
|
+0.14 / +5.62%
|
2.47
|
2.66
|
2.47
|
2.63
|
2.64
|
2.63
|
6,836,230
|
|
|
8/28/2018
|
+0.13 / +5.51%
|
2.35
|
2.49
|
2.30
|
2.49
|
2.46
|
2.49
|
3,561,350
|
|
|
8/27/2018
|
-0.01 / -0.42%
|
2.37
|
2.44
|
2.26
|
2.36
|
2.35
|
2.36
|
2,296,130
|
|
|
8/24/2018
|
-0.04 / -1.66%
|
2.39
|
2.45
|
2.37
|
2.37
|
2.39
|
2.37
|
1,173,930
|
|
|
8/23/2018
|
0.00 / 0.00%
|
2.40
|
2.48
|
2.38
|
2.41
|
2.42
|
2.41
|
1,442,810
|
|
|
8/22/2018
|
-0.02 / -0.82%
|
2.40
|
2.48
|
2.39
|
2.41
|
2.41
|
2.41
|
1,707,800
|
|
|
8/21/2018
|
+0.05 / +2.10%
|
2.35
|
2.49
|
2.32
|
2.43
|
2.41
|
2.43
|
1,578,720
|
|
|
8/20/2018
|
-0.02 / -0.83%
|
2.49
|
2.53
|
2.35
|
2.38
|
2.47
|
2.38
|
3,716,470
|
|
|
8/17/2018
|
+0.15 / +6.67%
|
2.35
|
2.40
|
2.31
|
2.40
|
2.40
|
2.40
|
7,251,470
|
|
|
8/16/2018
|
+0.14 / +6.64%
|
2.11
|
2.25
|
2.09
|
2.25
|
2.20
|
2.25
|
2,467,590
|
|
|
8/15/2018
|
-0.14 / -6.22%
|
2.25
|
2.30
|
2.11
|
2.11
|
2.24
|
2.11
|
1,618,780
|
|
|
8/14/2018
|
+0.11 / +5.14%
|
2.16
|
2.25
|
2.14
|
2.25
|
2.22
|
2.25
|
5,623,840
|
|
|
8/13/2018
|
+0.12 / +5.94%
|
2.01
|
2.16
|
2.01
|
2.14
|
2.11
|
2.14
|
3,296,460
|
|
|
8/10/2018
|
+0.02 / +1.00%
|
2.00
|
2.03
|
1.99
|
2.02
|
2.00
|
2.02
|
1,098,570
|
|
|
8/9/2018
|
+0.01 / +0.50%
|
1.99
|
2.05
|
1.99
|
2.00
|
2.01
|
2.00
|
352,260
|
|
|
8/8/2018
|
-0.04 / -1.97%
|
2.09
|
2.09
|
1.94
|
1.99
|
2.01
|
1.99
|
1,525,800
|
|
|
8/7/2018
|
+0.13 / +6.84%
|
1.91
|
2.03
|
1.88
|
2.03
|
1.99
|
2.03
|
2,425,370
|
|
|
8/6/2018
|
+0.01 / +0.53%
|
1.89
|
1.93
|
1.86
|
1.90
|
1.89
|
1.90
|
1,279,700
|
|
|
8/3/2018
|
-0.02 / -1.05%
|
1.91
|
1.93
|
1.89
|
1.89
|
1.91
|
1.89
|
722,710
|
|
|
8/2/2018
|
+0.01 / +0.53%
|
1.88
|
1.91
|
1.87
|
1.91
|
1.89
|
1.91
|
1,606,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|