|
|
Closing price on 9/13/2016
|
|
| Open |
1.40 |
| High |
1.44 |
| Low |
1.37 |
| Volume |
676,750 |
| Split-adjusted Price |
1.37 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
-0.03 / -2.14%
|
1.40
|
1.44
|
1.37
|
1.37
|
1.40
|
1.37
|
676,750
|
|
|
9/12/2016
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
829,380
|
|
|
9/9/2016
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
1,410,660
|
|
|
9/8/2016
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
928,860
|
|
|
9/7/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
809,210
|
|
|
9/6/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
820,520
|
|
|
9/5/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.57
|
1.60
|
1,687,060
|
|
|
9/1/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
771,730
|
|
|
8/31/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.63
|
1.70
|
255,520
|
|
|
8/30/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
917,690
|
|
|
8/29/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
340,480
|
|
|
8/26/2016
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
458,650
|
|
|
8/25/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
436,870
|
|
|
8/24/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
614,580
|
|
|
8/23/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
1,123,940
|
|
|
8/22/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
708,450
|
|
|
8/19/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
713,300
|
|
|
8/18/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
1,351,540
|
|
|
8/17/2016
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.76
|
1.70
|
1,690,120
|
|
|
8/16/2016
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
295,030
|
|
|
8/15/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,009,830
|
|
|
8/12/2016
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.97
|
1.90
|
1,123,620
|
|
|
8/11/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
2,149,820
|
|
|
8/10/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1,220,300
|
|
|
8/9/2016
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
987,060
|
|
|
8/8/2016
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
1,588,760
|
|
|
8/5/2016
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
1,932,950
|
|
|
8/4/2016
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
7,329,450
|
|
|
8/3/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
276,710
|
|
|
8/2/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
162,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|