|
|
Closing price on 9/11/2019
|
|
| Open |
3.84 |
| High |
3.84 |
| Low |
3.79 |
| Volume |
3,495,410 |
| Split-adjusted Price |
3.84 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.79
|
3.84
|
3.82
|
3.84
|
3,495,410
|
|
|
9/10/2019
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.79
|
3.84
|
3.81
|
3.84
|
856,950
|
|
|
9/9/2019
|
0.00 / 0.00%
|
3.84
|
3.86
|
3.83
|
3.84
|
3.84
|
3.84
|
616,010
|
|
|
9/6/2019
|
-0.04 / -1.03%
|
3.91
|
3.91
|
3.84
|
3.84
|
3.86
|
3.84
|
672,350
|
|
|
9/5/2019
|
+0.03 / +0.78%
|
3.89
|
3.91
|
3.84
|
3.88
|
3.88
|
3.88
|
1,000,800
|
|
|
9/4/2019
|
-0.05 / -1.28%
|
3.90
|
3.91
|
3.85
|
3.85
|
3.88
|
3.85
|
473,930
|
|
|
9/3/2019
|
-0.01 / -0.26%
|
3.90
|
3.91
|
3.87
|
3.90
|
3.90
|
3.90
|
245,810
|
|
|
8/30/2019
|
+0.01 / +0.26%
|
3.98
|
3.98
|
3.90
|
3.91
|
3.92
|
3.91
|
747,810
|
|
|
8/29/2019
|
-0.01 / -0.26%
|
3.90
|
3.98
|
3.88
|
3.90
|
3.90
|
3.90
|
374,570
|
|
|
8/28/2019
|
-0.07 / -1.76%
|
3.95
|
3.98
|
3.91
|
3.91
|
3.95
|
3.91
|
355,890
|
|
|
8/27/2019
|
-0.03 / -0.75%
|
4.01
|
4.04
|
3.95
|
3.98
|
3.98
|
3.98
|
854,190
|
|
|
8/26/2019
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.96
|
4.01
|
3.99
|
4.01
|
319,330
|
|
|
8/23/2019
|
+0.01 / +0.25%
|
3.99
|
4.06
|
3.97
|
4.01
|
3.99
|
4.01
|
208,790
|
|
|
8/22/2019
|
-0.05 / -1.23%
|
4.05
|
4.12
|
3.98
|
4.00
|
4.01
|
4.00
|
855,410
|
|
|
8/21/2019
|
-0.08 / -1.94%
|
4.11
|
4.11
|
4.04
|
4.05
|
4.06
|
4.05
|
404,120
|
|
|
8/20/2019
|
+0.03 / +0.73%
|
4.20
|
4.20
|
4.12
|
4.13
|
4.13
|
4.13
|
1,924,030
|
|
|
8/19/2019
|
+0.01 / +0.24%
|
4.06
|
4.19
|
4.06
|
4.10
|
4.14
|
4.10
|
3,020,390
|
|
|
8/16/2019
|
+0.19 / +4.87%
|
3.90
|
4.17
|
3.90
|
4.09
|
4.12
|
4.09
|
2,059,250
|
|
|
8/15/2019
|
+0.03 / +0.78%
|
3.86
|
3.90
|
3.85
|
3.90
|
3.88
|
3.90
|
710,040
|
|
|
8/14/2019
|
-0.02 / -0.51%
|
3.90
|
3.91
|
3.87
|
3.87
|
3.89
|
3.87
|
1,536,990
|
|
|
8/13/2019
|
-0.08 / -2.02%
|
3.95
|
3.96
|
3.88
|
3.89
|
3.93
|
3.89
|
2,185,550
|
|
|
8/12/2019
|
0.00 / 0.00%
|
3.97
|
4.00
|
3.95
|
3.97
|
3.96
|
3.97
|
1,304,560
|
|
|
8/9/2019
|
-0.03 / -0.75%
|
4.00
|
4.03
|
3.95
|
3.97
|
3.99
|
3.97
|
1,770,620
|
|
|
8/8/2019
|
+0.04 / +1.01%
|
3.96
|
4.02
|
3.96
|
4.00
|
3.99
|
4.00
|
1,417,300
|
|
|
8/7/2019
|
+0.05 / +1.28%
|
4.02
|
4.03
|
3.93
|
3.96
|
3.97
|
3.96
|
1,748,330
|
|
|
8/6/2019
|
+0.04 / +1.03%
|
3.86
|
3.96
|
3.85
|
3.91
|
3.90
|
3.91
|
1,600,460
|
|
|
8/5/2019
|
+0.01 / +0.26%
|
3.87
|
3.95
|
3.86
|
3.87
|
3.87
|
3.87
|
610,900
|
|
|
8/2/2019
|
-0.02 / -0.52%
|
3.86
|
3.98
|
3.86
|
3.86
|
3.91
|
3.86
|
251,680
|
|
|
8/1/2019
|
-0.07 / -1.77%
|
3.95
|
3.95
|
3.87
|
3.88
|
3.89
|
3.88
|
246,470
|
|
|
7/31/2019
|
-0.06 / -1.50%
|
3.99
|
4.00
|
3.88
|
3.95
|
3.93
|
3.95
|
582,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|