|
|
Closing price on 10/21/2013
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
2,565,130 |
| Split-adjusted Price |
10.70 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2013
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.50
|
10.70
|
10.70
|
10.70
|
2,565,130
|
|
|
10/18/2013
|
+0.70 / +6.93%
|
10.10
|
10.80
|
9.90
|
10.80
|
10.80
|
10.80
|
4,843,070
|
|
|
10/17/2013
|
+0.20 / +2.02%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.10
|
10.10
|
2,272,820
|
|
|
10/16/2013
|
+0.30 / +3.13%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
9.90
|
2,590,360
|
|
|
10/15/2013
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.60
|
9.60
|
2,278,960
|
|
|
10/14/2013
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
643,140
|
|
|
10/11/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
1,797,390
|
|
|
10/10/2013
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
2,004,160
|
|
|
10/9/2013
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
1,138,740
|
|
|
10/8/2013
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
1,816,340
|
|
|
10/7/2013
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
1,730,940
|
|
|
10/4/2013
|
-0.30 / -2.91%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
1,773,620
|
|
|
10/3/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
1,958,840
|
|
|
10/2/2013
|
+0.30 / +3.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
10.30
|
2,047,470
|
|
|
10/1/2013
|
-0.20 / -1.96%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.00
|
10.00
|
2,676,320
|
|
|
9/30/2013
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
10.20
|
2,293,660
|
|
|
9/27/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
1,807,670
|
|
|
9/26/2013
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
1,973,680
|
|
|
9/25/2013
|
+0.40 / +4.30%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.70
|
9.70
|
2,258,180
|
|
|
9/24/2013
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
2,447,920
|
|
|
9/23/2013
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.60
|
9.20
|
9.20
|
9.20
|
1,753,760
|
|
|
9/20/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
847,680
|
|
|
9/19/2013
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
1,041,740
|
|
|
9/18/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
1,068,100
|
|
|
9/17/2013
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
771,060
|
|
|
9/16/2013
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
746,020
|
|
|
9/13/2013
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
8.90
|
1,769,360
|
|
|
9/12/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
8.90
|
1,068,460
|
|
|
9/11/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
591,010
|
|
|
9/10/2013
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
8.60
|
788,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|