|
|
Closing price on 1/15/2013
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
1,040,910 |
| Split-adjusted Price |
11.80 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2013
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
1,040,910
|
|
|
1/14/2013
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.70
|
11.70
|
719,880
|
|
|
1/11/2013
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
1,083,140
|
|
|
1/10/2013
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.70
|
11.60
|
11.60
|
11.60
|
1,832,420
|
|
|
1/9/2013
|
-0.50 / -4.31%
|
11.90
|
12.00
|
11.10
|
11.10
|
11.10
|
11.10
|
2,895,600
|
|
|
1/8/2013
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
11.60
|
2,107,180
|
|
|
1/7/2013
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
11.10
|
2,103,580
|
|
|
1/4/2013
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
10.60
|
1,967,440
|
|
|
1/3/2013
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
10.10
|
1,189,610
|
|
|
1/2/2013
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
1,720,920
|
|
|
12/28/2012
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
10.00
|
752,380
|
|
|
12/27/2012
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
9.80
|
927,880
|
|
|
12/26/2012
|
+0.30 / +3.13%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
1,051,960
|
|
|
12/25/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
571,110
|
|
|
12/24/2012
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
746,330
|
|
|
12/21/2012
|
-0.30 / -3.03%
|
9.70
|
10.10
|
9.60
|
9.60
|
9.60
|
9.60
|
3,315,470
|
|
|
12/20/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
9.90
|
2,154,980
|
|
|
12/19/2012
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.90
|
9.90
|
2,222,460
|
|
|
12/18/2012
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
1,895,170
|
|
|
12/17/2012
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
2,298,060
|
|
|
12/14/2012
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
813,010
|
|
|
12/13/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
2,912,706
|
|
|
12/12/2012
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.30
|
9.30
|
1,493,350
|
|
|
12/11/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
1,087,690
|
|
|
12/10/2012
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
1,185,750
|
|
|
12/7/2012
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
8.60
|
1,251,740
|
|
|
12/6/2012
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
720,710
|
|
|
12/5/2012
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
8.60
|
750,540
|
|
|
12/4/2012
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
8.40
|
1,704,590
|
|
|
12/3/2012
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
698,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|