|
|
Closing price on 9/21/2020
|
|
| Open |
6.03 |
| High |
6.15 |
| Low |
5.90 |
| Volume |
1,906,020 |
| Split-adjusted Price |
5.99 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+0.09 / +1.53%
|
6.03
|
6.15
|
5.90
|
5.99
|
6.02
|
5.99
|
1,906,020
|
|
|
9/18/2020
|
-0.28 / -4.53%
|
5.75
|
6.15
|
5.75
|
5.90
|
5.80
|
5.90
|
5,935,090
|
|
|
9/17/2020
|
-0.46 / -6.93%
|
6.53
|
6.60
|
6.18
|
6.18
|
6.40
|
6.18
|
3,009,660
|
|
|
9/16/2020
|
0.00 / 0.00%
|
6.64
|
6.68
|
6.56
|
6.64
|
6.64
|
6.64
|
1,809,690
|
|
|
9/15/2020
|
+0.06 / +0.91%
|
6.67
|
6.67
|
6.50
|
6.64
|
6.57
|
6.64
|
4,242,060
|
|
|
9/14/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.58
|
6.79
|
6.58
|
2,766,170
|
|
|
9/11/2020
|
+0.43 / +6.99%
|
6.15
|
6.58
|
6.15
|
6.58
|
6.55
|
6.58
|
6,639,950
|
|
|
9/10/2020
|
+0.05 / +0.82%
|
6.10
|
6.30
|
6.10
|
6.15
|
6.21
|
6.15
|
2,237,290
|
|
|
9/9/2020
|
-0.15 / -2.40%
|
6.01
|
6.25
|
6.01
|
6.10
|
6.15
|
6.10
|
2,194,970
|
|
|
9/8/2020
|
0.00 / 0.00%
|
6.25
|
6.39
|
5.90
|
6.25
|
6.30
|
6.25
|
4,758,600
|
|
|
9/7/2020
|
0.00 / 0.00%
|
6.45
|
6.68
|
5.85
|
6.25
|
6.40
|
6.25
|
7,809,200
|
|
|
9/4/2020
|
+0.40 / +6.84%
|
5.78
|
6.25
|
5.78
|
6.25
|
6.15
|
6.25
|
9,253,420
|
|
|
9/3/2020
|
+0.38 / +6.95%
|
5.60
|
5.85
|
5.60
|
5.85
|
5.83
|
5.85
|
7,743,560
|
|
|
9/1/2020
|
+0.35 / +6.84%
|
5.12
|
5.47
|
5.05
|
5.47
|
5.40
|
5.47
|
3,871,530
|
|
|
8/31/2020
|
+0.10 / +1.99%
|
5.01
|
5.25
|
4.95
|
5.12
|
5.04
|
5.12
|
3,207,630
|
|
|
8/28/2020
|
-0.10 / -1.95%
|
5.12
|
5.28
|
4.91
|
5.02
|
5.16
|
5.02
|
4,813,890
|
|
|
8/27/2020
|
+0.12 / +2.40%
|
5.00
|
5.35
|
5.00
|
5.12
|
5.28
|
5.12
|
10,505,850
|
|
|
8/26/2020
|
+0.32 / +6.84%
|
4.75
|
5.00
|
4.67
|
5.00
|
4.91
|
5.00
|
5,362,500
|
|
|
8/25/2020
|
+0.21 / +4.70%
|
4.49
|
4.73
|
4.45
|
4.68
|
4.56
|
4.68
|
5,576,790
|
|
|
8/24/2020
|
0.00 / 0.00%
|
4.46
|
4.54
|
4.32
|
4.47
|
4.45
|
4.47
|
6,232,130
|
|
|
8/21/2020
|
0.00 / 0.00%
|
4.45
|
4.63
|
4.42
|
4.47
|
4.49
|
4.47
|
5,948,150
|
|
|
8/20/2020
|
+0.04 / +0.90%
|
4.50
|
4.59
|
4.36
|
4.47
|
4.47
|
4.47
|
11,072,830
|
|
|
8/19/2020
|
+0.01 / +0.23%
|
4.52
|
4.63
|
4.30
|
4.43
|
4.56
|
4.43
|
6,917,610
|
|
|
8/18/2020
|
+0.13 / +3.03%
|
4.30
|
4.54
|
4.30
|
4.42
|
4.43
|
4.42
|
4,138,760
|
|
|
8/17/2020
|
+0.28 / +6.98%
|
3.97
|
4.29
|
3.95
|
4.29
|
4.17
|
4.29
|
7,893,480
|
|
|
8/14/2020
|
-0.20 / -4.75%
|
4.39
|
4.42
|
4.00
|
4.01
|
4.27
|
4.01
|
7,187,640
|
|
|
8/13/2020
|
+0.27 / +6.85%
|
3.94
|
4.21
|
3.94
|
4.21
|
4.12
|
4.21
|
6,253,100
|
|
|
8/12/2020
|
+0.08 / +2.07%
|
3.87
|
3.95
|
3.87
|
3.94
|
3.92
|
3.94
|
3,274,120
|
|
|
8/11/2020
|
+0.10 / +2.66%
|
3.77
|
3.95
|
3.73
|
3.86
|
3.82
|
3.86
|
3,577,570
|
|
|
8/10/2020
|
+0.02 / +0.53%
|
3.76
|
3.80
|
3.76
|
3.76
|
3.79
|
3.76
|
2,007,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|