Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OGJ150 (CIX: OGJ200 )

1,254.41 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 1968 1981 1947 1959 0 -6.75(-0.34%)
Jul 30, 2018 1964 1980 1947 1966 0 +16.65(+0.85%)
Jul 27, 2018 1940 1975 1924 1950 0 -22.27(-1.13%)
Jul 26, 2018 1970 1985 1956 1972 0 +3.14(+0.16%)
Jul 25, 2018 1952 1976 1940 1969 0 +15.95(+0.82%)
Jul 24, 2018 1928 1964 1922 1953 0 +33.30(+1.73%)
Jul 23, 2018 1933 1940 1913 1919 0 -4.39(-0.23%)
Jul 20, 2018 1927 1935 1911 1924 0 -4.65(-0.24%)
Jul 19, 2018 1924 1943 1916 1928 0 +0.42(+0.02%)
Jul 18, 2018 1916 1933 1895 1928 0 -0.35(-0.02%)
Jul 17, 2018 1929 1942 1914 1928 0 -8.73(-0.45%)
Jul 16, 2018 1941 1954 1916 1937 0 -26.27(-1.34%)
Jul 13, 2018 1953 1979 1947 1963 0 +9.73(+0.50%)
Jul 12, 2018 1961 1970 1936 1954 0 +4.73(+0.24%)
Jul 11, 2018 1972 1988 1935 1949 0 -42.21(-2.12%)
Jul 10, 2018 1994 2011 1980 1991 0 +15.06(+0.76%)
Jul 09, 2018 1963 1983 1954 1976 0 +26.24(+1.35%)
Jul 06, 2018 1928 1958 1922 1950 0 +11.58(+0.60%)
Jul 05, 2018 1954 1963 1929 1938 0 -2.71(-0.14%)
Jul 03, 2018 1941 1941 1941 1941 0 +15.10(+0.78%)
Jul 02, 2018 1938 1944 1912 1926 0 -30.11(-1.54%)
Jun 29, 2018 1952 1983 1945 1956 0 +12.55(+0.65%)
Jun 28, 2018 1953 1963 1926 1943 0 -3.95(-0.20%)
Jun 27, 2018 1932 1971 1927 1947 0 +33.65(+1.76%)
Jun 26, 2018 1891 1923 1883 1914 0 +30.09(+1.60%)
Jun 25, 2018 1918 1927 1871 1884 0 -41.24(-2.14%)
Jun 22, 2018 1927 1949 1911 1925 0 +47.30(+2.52%)
Jun 21, 2018 1901 1908 1869 1878 0 -34.92(-1.83%)
Jun 20, 2018 1911 1925 1892 1913 0 +13.87(+0.73%)
Jun 19, 2018 1875 1910 1867 1899 0 -1.60(-0.08%)
Jun 18, 2018 1877 1920 1874 1900 0 +23.36(+1.24%)
Jun 15, 2018 1877 1919 1870 1877 0 -42.13(-2.20%)
Jun 14, 2018 1937 1945 1911 1919 0 -6.76(-0.35%)
Jun 13, 2018 1929 1945 1913 1926 0 -6.12(-0.32%)
Jun 12, 2018 1941 1958 1920 1932 0 -9.97(-0.51%)
Jun 11, 2018 1939 1956 1921 1942 0 +8.12(+0.42%)
Jun 08, 2018 1937 1947 1914 1934 0 -0.76(-0.04%)
Jun 07, 2018 1915 1949 1909 1935 0 +34.98(+1.84%)
Jun 06, 2018 1896 1911 1877 1900 0 +15.42(+0.82%)
Jun 05, 2018 1882 1907 1869 1884 0 -5.19(-0.27%)
Jun 04, 2018 1923 1936 1883 1889 0 -23.30(-1.22%)
Jun 01, 2018 1920 1936 1896 1913 0 +4.18(+0.22%)
May 31, 2018 1907 1929 1896 1908 0 -13.65(-0.71%)
May 30, 2018 1877 1931 1873 1922 0 +63.49(+3.42%)
May 29, 2018 1850 1872 1835 1859 0 -7.76(-0.42%)
May 25, 2018 1866 1866 1866 1866 0 -49.29(-2.57%)
May 24, 2018 1927 1936 1902 1916 0 -35.06(-1.80%)
May 23, 2018 1936 1960 1918 1951 0 -0.17(-0.01%)
May 22, 2018 1978 1994 1944 1951 0 -25.02(-1.27%)
May 21, 2018 1965 1982 1955 1976 0 +24.24(+1.24%)
May 18, 2018 1966 1972 1946 1952 0 -18.66(-0.95%)
May 17, 2018 1955 1980 1945 1970 0 +18.18(+0.93%)
May 16, 2018 1945 1958 1929 1952 0 +4.73(+0.24%)
May 15, 2018 1944 1955 1931 1947 0 +1.03(+0.05%)
May 14, 2018 1943 1962 1936 1946 0 +11.19(+0.58%)
May 11, 2018 1936 1955 1921 1935 0 -2.22(-0.11%)
May 10, 2018 1931 1947 1916 1937 0 +20.77(+1.08%)
May 09, 2018 1905 1942 1897 1917 0 +39.38(+2.10%)
May 08, 2018 1855 1881 1823 1877 0 +20.47(+1.10%)
May 07, 2018 1870 1904 1850 1857 0 +4.29(+0.23%)
May 04, 2018 1837 1865 1826 1852 0 +8.55(+0.46%)
May 03, 2018 1841 1858 1813 1844 0 -7.69(-0.42%)
May 02, 2018 1846 1872 1836 1852 0 +0.12(+0.01%)
May 01, 2018 1850 1859 1827 1852 0 -9.99(-0.54%)
Apr 30, 2018 1860 1887 1850 1861 0 +1.95(+0.10%)
Apr 27, 2018 1856 1880 1839 1860 0 -24.79(-1.32%)
Apr 26, 2018 1863 1889 1854 1884 0 +26.12(+1.41%)
Apr 25, 2018 1838 1863 1820 1858 0 +15.84(+0.86%)
Apr 24, 2018 1869 1881 1829 1842 0 -19.34(-1.04%)
Apr 23, 2018 1843 1865 1833 1862 0 +13.54(+0.73%)
Apr 20, 2018 1854 1861 1830 1848 0 -10.95(-0.59%)
Apr 19, 2018 1862 1877 1845 1859 0 +0.11(+0.01%)
Apr 18, 2018 1847 1878 1841 1859 0 +29.17(+1.59%)
Apr 17, 2018 1826 1840 1815 1830 0 +5.83(+0.32%)
Apr 16, 2018 1817 1836 1802 1824 0 +14.66(+0.81%)
Apr 13, 2018 1800 1820 1793 1809 0 +21.60(+1.21%)
Apr 12, 2018 1797 1809 1776 1788 0 -4.06(-0.23%)
Apr 11, 2018 1773 1801 1763 1792 0 +17.01(+0.96%)
Apr 10, 2018 1748 1792 1745 1775 0 +53.25(+3.09%)
Apr 09, 2018 1720 1746 1709 1722 0 +11.80(+0.69%)
Apr 06, 2018 1734 1745 1687 1710 0 -34.61(-1.98%)
Apr 05, 2018 1719 1757 1715 1744 0 +31.60(+1.84%)
Apr 04, 2018 1691 1717 1679 1713 0 -4.50(-0.26%)
Apr 03, 2018 1686 1721 1670 1717 0 +37.89(+2.26%)
Apr 02, 2018 1711 1715 1649 1679 0 -37.08(-2.16%)
Mar 29, 2018 1716 1716 1716 1716 0 +36.47(+2.17%)
Mar 28, 2018 1710 1721 1675 1680 0 -30.67(-1.79%)
Mar 27, 2018 1729 1745 1699 1711 0 -15.49(-0.90%)
Mar 26, 2018 1715 1731 1693 1726 0 +29.75(+1.75%)
Mar 23, 2018 1711 1734 1689 1696 0 -4.13(-0.24%)
Mar 22, 2018 1713 1727 1694 1701 0 -31.95(-1.84%)
Mar 21, 2018 1694 1747 1690 1732 0 +46.47(+2.76%)
Mar 20, 2018 1681 1703 1675 1686 0 +13.03(+0.78%)
Mar 19, 2018 1694 1699 1663 1673 0 -28.43(-1.67%)
Mar 16, 2018 1687 1710 1680 1701 0 +14.30(+0.85%)
Mar 15, 2018 1699 1712 1673 1687 0 -1.70(-0.10%)
Mar 14, 2018 1706 1714 1684 1689 0 -10.77(-0.63%)
Mar 13, 2018 1711 1716 1692 1700 0 -11.44(-0.67%)
Mar 12, 2018 1710 1727 1699 1711 0 +3.49(+0.20%)
Mar 09, 2018 1692 1714 1684 1708 0 +30.96(+1.85%)
Mar 08, 2018 1691 1697 1663 1677 0 -8.12(-0.48%)
Mar 07, 2018 1685 1692 1670 1685 0 -18.53(-1.09%)
Mar 06, 2018 1717 1727 1694 1703 0 -3.29(-0.19%)
Mar 05, 2018 1679 1715 1674 1706 0 +20.16(+1.20%)
Mar 02, 2018 1670 1694 1651 1686 0 +7.75(+0.46%)
Mar 01, 2018 1681 1708 1664 1679 0 -3.42(-0.20%)
Feb 28, 2018 1729 1741 1681 1682 0 -39.32(-2.28%)
Feb 27, 2018 1750 1769 1720 1721 0 -28.45(-1.63%)
Feb 26, 2018 1743 1761 1727 1750 0 +14.31(+0.82%)
Feb 23, 2018 1711 1740 1697 1735 0 +40.58(+2.39%)
Feb 22, 2018 1694 1704 1690 1695 0 +16.25(+0.97%)
Feb 21, 2018 1709 1726 1676 1679 0 -31.63(-1.85%)
Feb 20, 2018 1720 1740 1698 1710 0 -6.27(-0.37%)
Feb 16, 2018 1717 1717 1717 1717 0 -4.29(-0.25%)
Feb 15, 2018 1726 1735 1698 1721 0 -7.57(-0.44%)
Feb 14, 2018 1685 1736 1673 1728 0 +26.31(+1.55%)
Feb 13, 2018 1700 1714 1686 1702 0 -8.78(-0.51%)
Feb 12, 2018 1707 1735 1687 1711 0 +27.76(+1.65%)
Feb 09, 2018 1696 1709 1626 1683 0 -2.96(-0.18%)
Feb 08, 2018 1738 1749 1685 1686 0 -47.64(-2.75%)
Feb 07, 2018 1772 1783 1731 1734 0 -30.54(-1.73%)
Feb 06, 2018 1727 1789 1704 1764 0 +7.93(+0.45%)
Feb 05, 2018 1812 1836 1723 1756 0 -81.78(-4.45%)
Feb 02, 2018 1881 1891 1821 1838 0 -86.53(-4.50%)
Feb 01, 2018 1907 1932 1893 1925 0 +21.78(+1.14%)
Jan 31, 2018 1899 1914 1884 1903 0 +4.47(+0.24%)
Jan 30, 2018 1924 1933 1897 1898 0 -41.36(-2.13%)
Jan 29, 2018 1956 1974 1936 1940 0 -28.72(-1.46%)
Jan 26, 2018 1961 1975 1953 1968 0 +11.43(+0.58%)
Jan 25, 2018 1975 1982 1951 1957 0 -14.25(-0.72%)
Jan 24, 2018 1971 1987 1958 1971 0 +4.98(+0.25%)
Jan 23, 2018 1970 1979 1952 1966 0 -1.79(-0.09%)
Jan 22, 2018 1938 1969 1935 1968 0 +33.10(+1.71%)
Jan 19, 2018 1939 1946 1920 1935 0 -5.82(-0.30%)
Jan 18, 2018 1949 1960 1932 1941 0 -11.83(-0.61%)
Jan 17, 2018 1943 1963 1927 1953 0 +14.94(+0.77%)
Jan 16, 2018 1966 1970 1932 1938 0 -24.88(-1.27%)
Jan 12, 2018 1963 1963 1963 1963 0 +14.65(+0.75%)
Jan 11, 2018 1915 1962 1906 1948 0 +41.33(+2.17%)
Jan 10, 2018 1916 1924 1900 1907 0 -6.30(-0.33%)
Jan 09, 2018 1920 1929 1907 1913 0 -7.63(-0.40%)
Jan 08, 2018 1909 1923 1901 1921 0 +10.82(+0.57%)
Jan 05, 2018 1908 1916 1889 1910 0 -2.88(-0.15%)
Jan 04, 2018 1906 1920 1894 1913 0 +6.52(+0.34%)
Jan 03, 2018 1887 1917 1876 1906 0 +26.16(+1.39%)
Jan 02, 2018 1858 1885 1852 1880 0 +30.99(+1.68%)
Dec 29, 2017 1849 1849 1849 1849 0 -8.30(-0.45%)
Dec 28, 2017 1856 1862 1848 1857 0 +3.57(+0.19%)
Dec 27, 2017 1861 1865 1846 1854 0 -8.61(-0.46%)
Dec 26, 2017 1849 1869 1844 1862 0 +17.15(+0.93%)
Dec 22, 2017 1842 1856 1833 1845 0 +5.21(+0.28%)
Dec 21, 2017 1805 1848 1797 1840 0 +39.61(+2.20%)
Dec 20, 2017 1784 1807 1773 1800 0 +23.34(+1.31%)
Dec 19, 2017 1782 1793 1767 1777 0 +1.22(+0.07%)
Dec 18, 2017 1771 1792 1765 1776 0 +8.96(+0.51%)
Dec 15, 2017 1781 1785 1762 1767 0 -3.48(-0.20%)
Dec 14, 2017 1773 1786 1766 1770 0 -4.47(-0.25%)
Dec 13, 2017 1774 1786 1762 1775 0 -1.21(-0.07%)
Dec 12, 2017 1777 1794 1767 1776 0 -6.73(-0.38%)
Dec 11, 2017 1777 1794 1771 1783 0 +11.03(+0.62%)
Dec 08, 2017 1769 1779 1757 1772 0 +9.81(+0.56%)
Dec 07, 2017 1756 1768 1748 1762 0 +5.38(+0.31%)
Dec 06, 2017 1773 1783 1753 1756 0 -24.08(-1.35%)
Dec 05, 2017 1789 1800 1775 1781 0 -11.39(-0.64%)
Dec 04, 2017 1793 1817 1782 1792 0 -3.08(-0.17%)
Dec 01, 2017 1793 1816 1783 1795 0 +12.25(+0.69%)
Nov 30, 2017 1764 1793 1760 1783 0 +24.81(+1.41%)
Nov 29, 2017 1749 1763 1736 1758 0 +12.51(+0.72%)
Nov 28, 2017 1736 1751 1729 1745 0 +13.34(+0.77%)
Nov 27, 2017 1745 1749 1726 1732 0 -19.22(-1.10%)
Nov 24, 2017 1754 1762 1747 1751 0 +6.09(+0.35%)
Nov 22, 2017 1745 1756 1738 1745 0 +10.24(+0.59%)
Nov 21, 2017 1738 1749 1728 1735 0 +3.70(+0.21%)
Nov 20, 2017 1732 1740 1720 1731 0 -3.96(-0.23%)
Nov 17, 2017 1731 1744 1724 1735 0 +6.09(+0.35%)
Nov 16, 2017 1731 1742 1719 1729 0 -10.82(-0.62%)
Nov 15, 2017 1744 1757 1728 1740 0 -17.88(-1.02%)
Nov 14, 2017 1775 1782 1751 1758 0 -26.92(-1.51%)
Nov 13, 2017 1787 1799 1776 1785 0 -7.35(-0.41%)
Nov 10, 2017 1794 1802 1776 1792 0 -12.29(-0.68%)
Nov 09, 2017 1786 1812 1780 1804 0 +12.07(+0.67%)
Nov 08, 2017 1799 1806 1778 1792 0 -9.44(-0.52%)
Nov 07, 2017 1807 1816 1787 1802 0 -3.75(-0.21%)
Nov 06, 2017 1777 1809 1771 1806 0 +34.86(+1.97%)
Nov 03, 2017 1765 1783 1755 1771 0 +5.86(+0.33%)
Nov 02, 2017 1766 1781 1745 1765 0 -5.36(-0.30%)
Nov 01, 2017 1762 1782 1747 1770 0 +20.20(+1.15%)
Oct 31, 2017 1740 1759 1730 1750 0 +8.09(+0.46%)
Oct 30, 2017 1737 1755 1729 1742 0 +5.16(+0.30%)
Oct 27, 2017 1721 1755 1697 1737 0 +0.63(+0.04%)
Oct 26, 2017 1734 1745 1719 1736 0 +6.02(+0.35%)
Oct 25, 2017 1741 1749 1720 1730 0 -14.55(-0.83%)
Oct 24, 2017 1750 1760 1737 1745 0 +3.42(+0.20%)
Oct 23, 2017 1749 1759 1736 1741 0 -5.89(-0.34%)
Oct 20, 2017 1742 1752 1733 1747 0 +9.11(+0.52%)
Oct 19, 2017 1732 1749 1728 1738 0 -2.86(-0.16%)
Oct 18, 2017 1750 1764 1736 1741 0 -11.72(-0.67%)
Oct 17, 2017 1748 1758 1739 1753 0 +3.06(+0.17%)
Oct 16, 2017 1749 1760 1741 1749 0 +9.39(+0.54%)
Oct 13, 2017 1753 1760 1738 1740 0 -1.64(-0.09%)
Oct 12, 2017 1735 1748 1728 1742 0 -5.16(-0.30%)
Oct 11, 2017 1742 1752 1732 1747 0 +6.06(+0.35%)
Oct 10, 2017 1748 1761 1735 1741 0 +3.61(+0.21%)
Oct 09, 2017 1736 1745 1729 1737 0 +5.52(+0.32%)
Oct 06, 2017 1737 1744 1724 1732 0 -17.29(-0.99%)
Oct 05, 2017 1742 1756 1736 1749 0 +8.69(+0.50%)
Oct 04, 2017 1744 1750 1731 1740 0 -2.30(-0.13%)
Oct 03, 2017 1740 1753 1731 1743 0 -1.66(-0.10%)
Oct 02, 2017 1725 1748 1715 1744 0 +1.71(+0.10%)
Sep 29, 2017 1739 1747 1729 1743 0 -3.18(-0.18%)
Sep 28, 2017 1746 1762 1734 1746 0 +0.74(+0.04%)
Sep 27, 2017 1738 1749 1726 1745 0 +8.52(+0.49%)
Sep 26, 2017 1731 1744 1723 1736 0 -0.38(-0.02%)
Sep 25, 2017 1716 1742 1713 1737 0 +26.54(+1.55%)
Sep 22, 2017 1700 1719 1696 1710 0 +7.66(+0.45%)
Sep 21, 2017 1702 1711 1689 1703 0 +0.22(+0.01%)
Sep 20, 2017 1693 1711 1689 1702 0 +13.81(+0.82%)
Sep 19, 2017 1684 1696 1678 1689 0 +4.94(+0.29%)
Sep 18, 2017 1673 1688 1668 1684 0 +5.27(+0.31%)
Sep 15, 2017 1677 1684 1664 1678 0 +2.45(+0.15%)
Sep 14, 2017 1671 1689 1666 1676 0 +8.88(+0.53%)
Sep 13, 2017 1647 1671 1643 1667 0 +24.06(+1.46%)
Sep 12, 2017 1638 1653 1631 1643 0 +7.73(+0.47%)
Sep 11, 2017 1629 1641 1621 1635 0 +16.38(+1.01%)
Sep 08, 2017 1635 1638 1610 1619 0 -21.41(-1.31%)
Sep 07, 2017 1640 1650 1627 1640 0 +0.72(+0.04%)
Sep 06, 2017 1624 1650 1617 1640 0 +29.18(+1.81%)
Sep 05, 2017 1608 1622 1597 1610 0 +9.47(+0.59%)
Sep 01, 2017 1589 1604 1582 1601 0 +13.66(+0.86%)
Aug 31, 2017 1584 1596 1576 1587 0 +10.16(+0.64%)
Aug 30, 2017 1572 1584 1564 1577 0 -1.02(-0.06%)
Aug 29, 2017 1571 1582 1562 1578 0 -1.77(-0.11%)
Aug 28, 2017 1592 1595 1568 1580 0 -9.80(-0.62%)
Aug 25, 2017 1590 1601 1582 1590 0 +5.48(+0.35%)
Aug 24, 2017 1583 1592 1575 1584 0 -2.03(-0.13%)
Aug 23, 2017 1577 1596 1573 1586 0 +6.31(+0.40%)
Aug 22, 2017 1574 1590 1571 1580 0 +10.73(+0.68%)
Aug 21, 2017 1576 1580 1561 1569 0 -10.16(-0.64%)
Aug 18, 2017 1569 1592 1562 1579 0 +9.01(+0.57%)
Aug 17, 2017 1587 1596 1569 1570 0 -21.33(-1.34%)
Aug 16, 2017 1605 1616 1587 1592 0 -19.92(-1.24%)
Aug 15, 2017 1613 1619 1597 1612 0 -4.29(-0.27%)
Aug 14, 2017 1628 1636 1611 1616 0 -7.65(-0.47%)
Aug 11, 2017 1634 1643 1618 1624 0 -10.91(-0.67%)
Aug 10, 2017 1655 1662 1632 1634 0 -20.32(-1.23%)
Aug 09, 2017 1656 1668 1642 1655 0 +5.59(+0.34%)
Aug 08, 2017 1644 1663 1638 1649 0 +3.31(+0.20%)
Aug 07, 2017 1652 1658 1637 1646 0 -12.90(-0.78%)
Aug 04, 2017 1646 1665 1640 1659 0 +12.07(+0.73%)
Aug 03, 2017 1667 1678 1636 1647 0 -24.03(-1.44%)
Aug 02, 2017 1668 1683 1647 1671 0 -8.09(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.