|
|
Closing price on 9/29/2017
|
|
| Open |
2.62 |
| High |
2.64 |
| Low |
2.55 |
| Volume |
2,319,370 |
| Split-adjusted Price |
2.57 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.02 / -0.77%
|
2.62
|
2.64
|
2.55
|
2.57
|
2.59
|
2.57
|
2,319,370
|
|
|
9/28/2017
|
+0.03 / +1.17%
|
2.58
|
2.64
|
2.56
|
2.59
|
2.60
|
2.59
|
4,443,520
|
|
|
9/27/2017
|
+0.01 / +0.39%
|
2.54
|
2.60
|
2.53
|
2.56
|
2.56
|
2.56
|
2,824,590
|
|
|
9/26/2017
|
-0.02 / -0.78%
|
2.56
|
2.59
|
2.55
|
2.55
|
2.56
|
2.55
|
2,919,110
|
|
|
9/25/2017
|
-0.02 / -0.77%
|
2.60
|
2.61
|
2.55
|
2.57
|
2.57
|
2.57
|
2,477,220
|
|
|
9/22/2017
|
-0.05 / -1.89%
|
2.64
|
2.65
|
2.59
|
2.59
|
2.61
|
2.59
|
2,103,260
|
|
|
9/21/2017
|
0.00 / 0.00%
|
2.64
|
2.67
|
2.63
|
2.64
|
2.64
|
2.64
|
1,537,960
|
|
|
9/20/2017
|
+0.06 / +2.33%
|
2.59
|
2.72
|
2.55
|
2.64
|
2.66
|
2.64
|
7,351,980
|
|
|
9/19/2017
|
-0.04 / -1.53%
|
2.62
|
2.63
|
2.56
|
2.58
|
2.59
|
2.58
|
2,593,340
|
|
|
9/18/2017
|
+0.05 / +1.95%
|
2.55
|
2.70
|
2.53
|
2.62
|
2.60
|
2.62
|
8,075,860
|
|
|
9/15/2017
|
+0.02 / +0.78%
|
2.55
|
2.59
|
2.52
|
2.57
|
2.57
|
2.57
|
1,141,130
|
|
|
9/14/2017
|
-0.07 / -2.67%
|
2.62
|
2.62
|
2.54
|
2.55
|
2.58
|
2.55
|
2,330,370
|
|
|
9/13/2017
|
+0.06 / +2.34%
|
2.58
|
2.62
|
2.57
|
2.62
|
2.60
|
2.62
|
2,434,900
|
|
|
9/12/2017
|
+0.01 / +0.39%
|
2.55
|
2.58
|
2.52
|
2.56
|
2.54
|
2.56
|
3,392,760
|
|
|
9/11/2017
|
-0.07 / -2.67%
|
2.60
|
2.64
|
2.55
|
2.55
|
2.60
|
2.55
|
3,046,480
|
|
|
9/8/2017
|
-0.04 / -1.50%
|
2.66
|
2.67
|
2.62
|
2.62
|
2.64
|
2.62
|
1,630,580
|
|
|
9/7/2017
|
+0.07 / +2.70%
|
2.58
|
2.66
|
2.58
|
2.66
|
2.63
|
2.66
|
3,362,350
|
|
|
9/6/2017
|
0.00 / 0.00%
|
2.57
|
2.61
|
2.56
|
2.59
|
2.59
|
2.59
|
2,895,860
|
|
|
9/5/2017
|
-0.06 / -2.26%
|
2.65
|
2.69
|
2.57
|
2.59
|
2.61
|
2.59
|
2,450,180
|
|
|
9/1/2017
|
-0.13 / -4.68%
|
2.71
|
2.79
|
2.59
|
2.65
|
2.62
|
2.65
|
11,630,530
|
|
|
8/31/2017
|
+0.03 / +1.09%
|
2.75
|
2.85
|
2.74
|
2.78
|
2.79
|
2.78
|
5,763,530
|
|
|
8/30/2017
|
-0.14 / -4.84%
|
2.82
|
2.87
|
2.73
|
2.75
|
2.80
|
2.75
|
4,517,190
|
|
|
8/29/2017
|
+0.13 / +4.71%
|
2.78
|
2.91
|
2.69
|
2.89
|
2.84
|
2.89
|
10,751,220
|
|
|
8/28/2017
|
+0.18 / +6.98%
|
2.57
|
2.76
|
2.53
|
2.76
|
2.73
|
2.76
|
13,521,580
|
|
|
8/25/2017
|
-0.01 / -0.39%
|
2.56
|
2.60
|
2.48
|
2.58
|
2.52
|
2.58
|
5,164,970
|
|
|
8/24/2017
|
-0.02 / -0.77%
|
2.62
|
2.62
|
2.52
|
2.59
|
2.57
|
2.59
|
4,718,680
|
|
|
8/23/2017
|
+0.06 / +2.35%
|
2.62
|
2.69
|
2.56
|
2.61
|
2.61
|
2.61
|
4,721,870
|
|
|
8/22/2017
|
-0.13 / -4.85%
|
2.64
|
2.71
|
2.51
|
2.55
|
2.61
|
2.55
|
6,308,130
|
|
|
8/21/2017
|
+0.03 / +1.13%
|
2.68
|
2.78
|
2.62
|
2.68
|
2.66
|
2.68
|
4,417,880
|
|
|
8/18/2017
|
+0.01 / +0.38%
|
2.62
|
2.72
|
2.60
|
2.65
|
2.64
|
2.65
|
5,393,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|