|
|
Closing price on 10/25/2012
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
472,550 |
| Split-adjusted Price |
8.20 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
472,550
|
|
|
10/24/2012
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
356,910
|
|
|
10/23/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
8.20
|
295,680
|
|
|
10/22/2012
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
664,790
|
|
|
10/19/2012
|
-0.40 / -4.55%
|
8.80
|
8.90
|
8.40
|
8.40
|
8.40
|
8.40
|
1,170,400
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
579,510
|
|
|
10/17/2012
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
1,457,050
|
|
|
10/16/2012
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
8.70
|
750,240
|
|
|
10/15/2012
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
8.30
|
692,090
|
|
|
10/12/2012
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.50
|
8.50
|
947,620
|
|
|
10/11/2012
|
-0.10 / -1.16%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.50
|
8.50
|
973,380
|
|
|
10/10/2012
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.30
|
8.60
|
8.60
|
8.60
|
855,380
|
|
|
10/9/2012
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
859,580
|
|
|
10/8/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
8.50
|
1,479,340
|
|
|
10/5/2012
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
690,810
|
|
|
10/4/2012
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
488,020
|
|
|
10/3/2012
|
-0.10 / -1.25%
|
8.10
|
8.30
|
7.70
|
7.90
|
7.90
|
7.90
|
875,460
|
|
|
10/2/2012
|
-0.40 / -4.76%
|
8.20
|
8.50
|
8.00
|
8.00
|
8.00
|
8.00
|
1,012,430
|
|
|
10/1/2012
|
-0.40 / -4.55%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.40
|
8.40
|
738,320
|
|
|
9/28/2012
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
8.80
|
617,250
|
|
|
9/27/2012
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
9.20
|
809,680
|
|
|
9/26/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
557,710
|
|
|
9/25/2012
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
355,540
|
|
|
9/24/2012
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
1,316,920
|
|
|
9/21/2012
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
10.20
|
1,033,280
|
|
|
9/20/2012
|
-0.10 / -1.01%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
676,830
|
|
|
9/19/2012
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
880,010
|
|
|
9/18/2012
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.90
|
9.90
|
9.90
|
9.90
|
996,410
|
|
|
9/17/2012
|
+0.20 / +1.96%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
10.40
|
859,400
|
|
|
9/14/2012
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
1,596,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|