|
|
Closing price on 6/29/2018
|
|
| Open |
2.01 |
| High |
2.05 |
| Low |
2.01 |
| Volume |
317,880 |
| Split-adjusted Price |
2.01 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2018
|
0.00 / 0.00%
|
2.01
|
2.05
|
2.01
|
2.01
|
2.02
|
2.01
|
317,880
|
|
|
6/28/2018
|
-0.05 / -2.43%
|
2.06
|
2.07
|
2.00
|
2.01
|
2.03
|
2.01
|
596,520
|
|
|
6/27/2018
|
0.00 / 0.00%
|
2.05
|
2.08
|
2.04
|
2.06
|
2.06
|
2.06
|
267,320
|
|
|
6/26/2018
|
-0.02 / -0.96%
|
2.07
|
2.07
|
2.04
|
2.06
|
2.05
|
2.06
|
531,600
|
|
|
6/25/2018
|
0.00 / 0.00%
|
2.06
|
2.11
|
2.06
|
2.08
|
2.09
|
2.08
|
451,440
|
|
|
6/22/2018
|
+0.04 / +1.96%
|
2.02
|
2.09
|
2.02
|
2.08
|
2.06
|
2.08
|
567,380
|
|
|
6/21/2018
|
0.00 / 0.00%
|
2.05
|
2.05
|
2.01
|
2.04
|
2.03
|
2.04
|
319,420
|
|
|
6/20/2018
|
+0.05 / +2.51%
|
2.00
|
2.06
|
2.00
|
2.04
|
2.03
|
2.04
|
1,049,670
|
|
|
6/19/2018
|
-0.10 / -4.78%
|
2.09
|
2.13
|
1.98
|
1.99
|
2.02
|
1.99
|
2,181,350
|
|
|
6/18/2018
|
-0.06 / -2.79%
|
2.15
|
2.19
|
2.09
|
2.09
|
2.13
|
2.09
|
1,922,910
|
|
|
6/15/2018
|
0.00 / 0.00%
|
2.18
|
2.18
|
2.14
|
2.15
|
2.16
|
2.15
|
493,250
|
|
|
6/14/2018
|
0.00 / 0.00%
|
2.18
|
2.18
|
2.14
|
2.15
|
2.15
|
2.15
|
353,760
|
|
|
6/13/2018
|
0.00 / 0.00%
|
2.13
|
2.20
|
2.13
|
2.15
|
2.17
|
2.15
|
570,340
|
|
|
6/12/2018
|
-0.05 / -2.27%
|
2.20
|
2.20
|
2.12
|
2.15
|
2.15
|
2.15
|
995,080
|
|
|
6/11/2018
|
+0.06 / +2.80%
|
2.14
|
2.23
|
2.12
|
2.20
|
2.19
|
2.20
|
2,825,560
|
|
|
6/8/2018
|
-0.04 / -1.83%
|
2.19
|
2.19
|
2.14
|
2.14
|
2.15
|
2.14
|
466,780
|
|
|
6/7/2018
|
+0.02 / +0.93%
|
2.16
|
2.20
|
2.14
|
2.18
|
2.16
|
2.18
|
756,320
|
|
|
6/6/2018
|
-0.03 / -1.37%
|
2.19
|
2.24
|
2.16
|
2.16
|
2.20
|
2.16
|
1,087,250
|
|
|
6/5/2018
|
+0.02 / +0.92%
|
2.17
|
2.23
|
2.12
|
2.19
|
2.17
|
2.19
|
1,107,420
|
|
|
6/4/2018
|
-0.02 / -0.91%
|
2.21
|
2.21
|
2.13
|
2.17
|
2.16
|
2.17
|
1,359,780
|
|
|
6/1/2018
|
-0.01 / -0.45%
|
2.24
|
2.25
|
2.19
|
2.19
|
2.22
|
2.19
|
2,298,710
|
|
|
5/31/2018
|
+0.07 / +3.29%
|
2.15
|
2.21
|
2.14
|
2.20
|
2.18
|
2.20
|
883,680
|
|
|
5/30/2018
|
-0.03 / -1.39%
|
2.18
|
2.18
|
2.12
|
2.13
|
2.13
|
2.13
|
751,220
|
|
|
5/29/2018
|
+0.06 / +2.86%
|
2.10
|
2.19
|
2.09
|
2.16
|
2.14
|
2.16
|
1,434,540
|
|
|
5/28/2018
|
-0.15 / -6.67%
|
2.23
|
2.25
|
2.10
|
2.10
|
2.14
|
2.10
|
2,305,720
|
|
|
5/25/2018
|
-0.04 / -1.75%
|
2.29
|
2.31
|
2.25
|
2.25
|
2.29
|
2.25
|
964,990
|
|
|
5/24/2018
|
-0.03 / -1.29%
|
2.32
|
2.35
|
2.29
|
2.29
|
2.31
|
2.29
|
4,149,630
|
|
|
5/23/2018
|
+0.02 / +0.87%
|
2.20
|
2.33
|
2.20
|
2.32
|
2.30
|
2.32
|
3,006,200
|
|
|
5/22/2018
|
-0.01 / -0.43%
|
2.31
|
2.32
|
2.20
|
2.30
|
2.30
|
2.30
|
4,743,230
|
|
|
5/21/2018
|
+0.01 / +0.43%
|
2.32
|
2.38
|
2.30
|
2.31
|
2.35
|
2.31
|
3,267,910
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|