|
|
Closing price on 1/28/2015
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
2,948,640 |
| Split-adjusted Price |
6.10 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
2,948,640
|
|
|
1/27/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
5,047,180
|
|
|
1/26/2015
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
6,805,070
|
|
|
1/23/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,064,750
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,561,340
|
|
|
1/21/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
2,321,350
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
3,484,830
|
|
|
1/19/2015
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
3,371,120
|
|
|
1/16/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
5,088,760
|
|
|
1/15/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
10,682,260
|
|
|
1/14/2015
|
-0.20 / -3.13%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
4,583,850
|
|
|
1/13/2015
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
8,674,980
|
|
|
1/12/2015
|
-0.30 / -4.76%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
32,343,910
|
|
|
1/9/2015
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,378,570
|
|
|
1/8/2015
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,809,710
|
|
|
1/7/2015
|
-0.30 / -4.05%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.10
|
7.10
|
10,505,830
|
|
|
1/6/2015
|
+0.10 / +1.37%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
7.40
|
5,625,480
|
|
|
1/5/2015
|
+0.20 / +2.82%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
8,160,520
|
|
|
12/31/2014
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
10,695,620
|
|
|
12/30/2014
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
7,627,160
|
|
|
12/29/2014
|
-0.30 / -4.55%
|
6.60
|
6.80
|
6.20
|
6.30
|
6.30
|
6.30
|
6,379,480
|
|
|
12/26/2014
|
-0.40 / -5.71%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
4,942,440
|
|
|
12/25/2014
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
7.00
|
3,794,360
|
|
|
12/24/2014
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
4,484,180
|
|
|
12/23/2014
|
-0.50 / -6.49%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.20
|
7.20
|
10,613,390
|
|
|
12/22/2014
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
3,496,960
|
|
|
12/19/2014
|
-0.40 / -5.00%
|
8.00
|
8.10
|
7.60
|
7.60
|
7.60
|
7.60
|
5,707,670
|
|
|
12/18/2014
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
8.00
|
4,527,250
|
|
|
12/17/2014
|
-0.10 / -1.27%
|
8.00
|
8.10
|
7.40
|
7.80
|
7.80
|
7.80
|
7,614,510
|
|
|
12/16/2014
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
7.90
|
5,818,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|