|
|
Closing price on 1/16/2014
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
1,364,750 |
| Split-adjusted Price |
11.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2014
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.60
|
11.00
|
11.00
|
11.00
|
1,364,750
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
1,661,970
|
|
|
1/14/2014
|
+0.20 / +1.89%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
2,052,200
|
|
|
1/13/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
806,530
|
|
|
1/10/2014
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
10.80
|
1,100,330
|
|
|
1/9/2014
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
1,536,390
|
|
|
1/8/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
1,376,180
|
|
|
1/7/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
762,620
|
|
|
1/6/2014
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.70
|
10.70
|
1,035,130
|
|
|
1/3/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
2,127,960
|
|
|
1/2/2014
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
725,250
|
|
|
12/31/2013
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
748,090
|
|
|
12/30/2013
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.50
|
10.50
|
1,936,820
|
|
|
12/27/2013
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
1,285,120
|
|
|
12/26/2013
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
8,809,330
|
|
|
12/25/2013
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
1,596,840
|
|
|
12/24/2013
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
1,271,250
|
|
|
12/23/2013
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
1,951,750
|
|
|
12/20/2013
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
3,170,320
|
|
|
12/19/2013
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
2,336,000
|
|
|
12/18/2013
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
1,536,410
|
|
|
12/17/2013
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
1,331,270
|
|
|
12/16/2013
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
1,452,200
|
|
|
12/13/2013
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
2,726,260
|
|
|
12/12/2013
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
2,057,810
|
|
|
12/11/2013
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.00
|
11.00
|
2,114,690
|
|
|
12/10/2013
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
1,948,810
|
|
|
12/9/2013
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
2,983,870
|
|
|
12/6/2013
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
1,667,450
|
|
|
12/5/2013
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.90
|
11.90
|
1,761,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|