|
|
Closing price on 9/3/2020
|
|
| Open |
5.60 |
| High |
5.85 |
| Low |
5.60 |
| Volume |
7,743,560 |
| Split-adjusted Price |
5.85 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2020
|
-0.05 / -1.32%
|
3.80
|
3.84
|
3.74
|
3.74
|
3.78
|
3.74
|
2,337,100
|
|
|
8/6/2020
|
+0.08 / +2.16%
|
3.71
|
3.93
|
3.67
|
3.79
|
3.79
|
3.79
|
4,232,660
|
|
|
8/5/2020
|
+0.03 / +0.82%
|
3.58
|
3.74
|
3.58
|
3.71
|
3.71
|
3.71
|
2,830,580
|
|
|
8/4/2020
|
+0.10 / +2.79%
|
3.69
|
3.74
|
3.60
|
3.68
|
3.66
|
3.68
|
2,194,820
|
|
|
8/3/2020
|
+0.23 / +6.87%
|
3.38
|
3.58
|
3.38
|
3.58
|
3.50
|
3.58
|
2,151,890
|
|
|
7/31/2020
|
-0.05 / -1.47%
|
3.40
|
3.46
|
3.17
|
3.35
|
3.39
|
3.35
|
1,844,390
|
|
|
7/30/2020
|
+0.16 / +4.94%
|
3.27
|
3.45
|
3.27
|
3.40
|
3.41
|
3.40
|
1,318,110
|
|
|
7/29/2020
|
-0.08 / -2.41%
|
3.30
|
3.30
|
3.09
|
3.24
|
3.15
|
3.24
|
2,072,660
|
|
|
7/28/2020
|
+0.21 / +6.75%
|
3.10
|
3.32
|
3.10
|
3.32
|
3.25
|
3.32
|
1,727,030
|
|
|
7/27/2020
|
-0.23 / -6.89%
|
3.15
|
3.25
|
3.11
|
3.11
|
3.15
|
3.11
|
1,342,010
|
|
|
7/24/2020
|
-0.21 / -5.92%
|
3.56
|
3.57
|
3.31
|
3.34
|
3.41
|
3.34
|
2,349,760
|
|
|
7/23/2020
|
-0.10 / -2.74%
|
3.61
|
3.65
|
3.45
|
3.55
|
3.55
|
3.55
|
1,806,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|