|
|
Closing price on 9/29/2015
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,847,930 |
| Split-adjusted Price |
2.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,847,930
|
|
|
9/28/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.50
|
2,221,610
|
|
|
9/25/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
1,026,300
|
|
|
9/24/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.49
|
2.40
|
4,635,070
|
|
|
9/23/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
524,270
|
|
|
9/22/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
899,440
|
|
|
9/21/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
1,122,590
|
|
|
9/18/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
569,020
|
|
|
9/17/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
513,430
|
|
|
9/16/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,247,870
|
|
|
9/15/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
2.40
|
2,281,390
|
|
|
9/14/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.45
|
2.40
|
2,215,850
|
|
|
9/11/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
1,612,660
|
|
|
9/10/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,732,210
|
|
|
9/9/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
1,781,160
|
|
|
9/8/2015
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
5,025,220
|
|
|
9/7/2015
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
71,740
|
|
|
9/4/2015
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
161,590
|
|
|
9/3/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
476,340
|
|
|
9/1/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
6,134,560
|
|
|
8/31/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
8,077,640
|
|
|
8/28/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
6,219,020
|
|
|
8/27/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
2,887,000
|
|
|
8/26/2015
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
1,094,380
|
|
|
8/25/2015
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
5,965,720
|
|
|
8/24/2015
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
1,887,040
|
|
|
8/21/2015
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,696,290
|
|
|
8/20/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
3,315,900
|
|
|
8/19/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
4,207,980
|
|
|
8/18/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
770,010
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|