|
|
Closing price on 5/27/2015
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.60 |
| Volume |
1,952,640 |
| Split-adjusted Price |
2.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,952,640
|
|
|
5/26/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
4,788,960
|
|
|
5/25/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
6,404,280
|
|
|
5/22/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
4,849,210
|
|
|
5/21/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
3,866,020
|
|
|
5/20/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
12,894,690
|
|
|
5/19/2015
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
6,996,550
|
|
|
5/18/2015
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.68
|
2.60
|
4,448,410
|
|
|
5/15/2015
|
-0.20 / -6.90%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.82
|
2.70
|
5,824,760
|
|
|
5/14/2015
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
6,475,850
|
|
|
5/13/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
8,097,200
|
|
|
5/12/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
4,137,660
|
|
|
5/11/2015
|
-0.20 / -6.67%
|
2.80
|
3.10
|
2.80
|
2.80
|
2.85
|
2.80
|
23,432,330
|
|
|
5/8/2015
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
630,020
|
|
|
5/7/2015
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
293,940
|
|
|
5/6/2015
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
244,690
|
|
|
5/5/2015
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
339,410
|
|
|
5/4/2015
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
499,910
|
|
|
4/27/2015
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
675,700
|
|
|
4/24/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
1,599,040
|
|
|
4/23/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.22
|
4.20
|
2,730,340
|
|
|
4/22/2015
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.26
|
4.20
|
1,588,230
|
|
|
4/21/2015
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.25
|
4.30
|
9,130,240
|
|
|
4/20/2015
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.42
|
4.40
|
2,780,030
|
|
|
4/17/2015
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.51
|
4.50
|
2,068,440
|
|
|
4/16/2015
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
2,849,490
|
|
|
4/15/2015
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.45
|
4.40
|
3,206,290
|
|
|
4/14/2015
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.51
|
4.50
|
2,379,350
|
|
|
4/13/2015
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
1,703,970
|
|
|
4/10/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
4.70
|
2,043,620
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|