|
|
Closing price on 9/3/2015
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
476,340 |
| Split-adjusted Price |
2.70 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
2,899,290
|
|
|
8/14/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
2,888,550
|
|
|
8/13/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
2,699,860
|
|
|
8/12/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
1,123,420
|
|
|
8/11/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,623,690
|
|
|
8/10/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
2,217,580
|
|
|
8/7/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
3,079,190
|
|
|
8/6/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
997,490
|
|
|
8/5/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,517,930
|
|
|
8/4/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
561,190
|
|
|
8/3/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
794,860
|
|
|
7/31/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
1,516,570
|
|
|
7/30/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
1,400,310
|
|
|
7/29/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
3,645,080
|
|
|
7/28/2015
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
4,280,720
|
|
|
7/27/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
1,218,080
|
|
|
7/24/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
1,751,000
|
|
|
7/23/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
4,404,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|