|
|
Closing price on 11/24/2017
|
|
| Open |
2.07 |
| High |
2.23 |
| Low |
2.02 |
| Volume |
2,859,320 |
| Split-adjusted Price |
2.23 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2017
|
+0.14 / +6.70%
|
2.07
|
2.23
|
2.02
|
2.23
|
2.14
|
2.23
|
2,859,320
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.06
|
2.12
|
1.99
|
2.09
|
2.05
|
2.09
|
3,212,080
|
|
|
11/22/2017
|
-0.01 / -0.48%
|
2.10
|
2.17
|
2.09
|
2.09
|
2.12
|
2.09
|
2,175,890
|
|
|
11/21/2017
|
-0.10 / -4.55%
|
2.28
|
2.35
|
2.10
|
2.10
|
2.31
|
2.10
|
9,975,670
|
|
|
11/20/2017
|
+0.14 / +6.80%
|
2.20
|
2.20
|
2.11
|
2.20
|
2.20
|
2.20
|
7,334,770
|
|
|
11/17/2017
|
+0.13 / +6.74%
|
2.06
|
2.06
|
2.05
|
2.06
|
2.06
|
2.06
|
4,325,880
|
|
|
11/16/2017
|
+0.12 / +6.63%
|
1.86
|
1.93
|
1.81
|
1.93
|
1.91
|
1.93
|
5,869,020
|
|
|
11/15/2017
|
+0.11 / +6.47%
|
1.70
|
1.81
|
1.70
|
1.81
|
1.78
|
1.81
|
3,357,690
|
|
|
11/14/2017
|
0.00 / 0.00%
|
1.70
|
1.72
|
1.66
|
1.70
|
1.70
|
1.70
|
2,345,040
|
|
|
11/13/2017
|
-0.03 / -1.73%
|
1.73
|
1.74
|
1.68
|
1.70
|
1.71
|
1.70
|
2,096,750
|
|
|
11/10/2017
|
-0.01 / -0.57%
|
1.73
|
1.75
|
1.70
|
1.73
|
1.72
|
1.73
|
776,050
|
|
|
11/9/2017
|
+0.02 / +1.16%
|
1.72
|
1.76
|
1.70
|
1.74
|
1.73
|
1.74
|
1,217,460
|
|
|
11/8/2017
|
0.00 / 0.00%
|
1.77
|
1.77
|
1.69
|
1.72
|
1.71
|
1.72
|
1,342,990
|
|
|
11/7/2017
|
-0.02 / -1.15%
|
1.74
|
1.82
|
1.69
|
1.72
|
1.75
|
1.72
|
3,406,880
|
|
|
11/6/2017
|
+0.04 / +2.35%
|
1.70
|
1.75
|
1.70
|
1.74
|
1.73
|
1.74
|
1,726,130
|
|
|
11/3/2017
|
-0.08 / -4.49%
|
1.78
|
1.78
|
1.66
|
1.70
|
1.68
|
1.70
|
3,998,780
|
|
|
11/2/2017
|
-0.08 / -4.30%
|
1.76
|
1.90
|
1.73
|
1.78
|
1.75
|
1.78
|
5,725,310
|
|
|
11/1/2017
|
-0.14 / -7.00%
|
2.00
|
2.04
|
1.86
|
1.86
|
1.89
|
1.86
|
6,526,370
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.00
|
2.08
|
1.97
|
2.00
|
2.01
|
2.00
|
6,520,560
|
|
|
10/30/2017
|
-0.12 / -5.66%
|
2.16
|
2.16
|
2.00
|
2.00
|
2.08
|
2.00
|
2,325,860
|
|
|
10/27/2017
|
0.00 / 0.00%
|
2.10
|
2.15
|
2.07
|
2.12
|
2.10
|
2.12
|
1,569,180
|
|
|
10/26/2017
|
+0.08 / +3.92%
|
2.08
|
2.16
|
2.03
|
2.12
|
2.10
|
2.12
|
3,375,440
|
|
|
10/25/2017
|
-0.04 / -1.92%
|
2.08
|
2.10
|
2.03
|
2.04
|
2.06
|
2.04
|
1,192,620
|
|
|
10/24/2017
|
-0.02 / -0.95%
|
2.10
|
2.17
|
1.99
|
2.08
|
2.08
|
2.08
|
2,353,670
|
|
|
10/23/2017
|
-0.15 / -6.67%
|
2.27
|
2.27
|
2.10
|
2.10
|
2.16
|
2.10
|
4,907,690
|
|
|
10/20/2017
|
-0.06 / -2.60%
|
2.31
|
2.39
|
2.24
|
2.25
|
2.34
|
2.25
|
6,591,820
|
|
|
10/19/2017
|
+0.04 / +1.76%
|
2.26
|
2.31
|
2.24
|
2.31
|
2.27
|
2.31
|
3,355,580
|
|
|
10/18/2017
|
-0.01 / -0.44%
|
2.30
|
2.31
|
2.26
|
2.27
|
2.27
|
2.27
|
2,008,890
|
|
|
10/17/2017
|
+0.01 / +0.44%
|
2.27
|
2.33
|
2.27
|
2.28
|
2.29
|
2.28
|
2,624,890
|
|
|
10/16/2017
|
+0.01 / +0.44%
|
2.25
|
2.34
|
2.25
|
2.27
|
2.29
|
2.27
|
5,839,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|