|
|
Closing price on 10/27/2014
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
6,552,110 |
| Split-adjusted Price |
10.20 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.70 / -6.42%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
6,552,110
|
|
|
10/24/2014
|
-0.30 / -2.68%
|
10.70
|
11.10
|
10.50
|
10.90
|
10.90
|
10.90
|
7,496,350
|
|
|
10/23/2014
|
-0.80 / -6.67%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
11.20
|
22,407,540
|
|
|
10/22/2014
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
6,453,070
|
|
|
10/21/2014
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.20
|
12.20
|
1,610,510
|
|
|
10/20/2014
|
-0.10 / -0.83%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
12.00
|
2,476,880
|
|
|
10/17/2014
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.10
|
12.10
|
7,522,640
|
|
|
10/16/2014
|
-0.70 / -5.56%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
11.90
|
3,722,260
|
|
|
10/15/2014
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.60
|
12.60
|
1,808,530
|
|
|
10/14/2014
|
-0.20 / -1.54%
|
13.00
|
13.50
|
12.80
|
12.80
|
12.80
|
12.80
|
2,862,290
|
|
|
10/13/2014
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.50
|
13.00
|
13.00
|
13.00
|
8,555,730
|
|
|
10/10/2014
|
-0.20 / -1.55%
|
12.80
|
13.10
|
12.70
|
12.70
|
12.70
|
12.70
|
3,809,060
|
|
|
10/9/2014
|
-0.10 / -0.77%
|
13.10
|
13.30
|
12.90
|
12.90
|
12.90
|
12.90
|
2,948,570
|
|
|
10/8/2014
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
13.00
|
5,449,650
|
|
|
10/7/2014
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.30
|
13.40
|
13.40
|
13.40
|
5,428,190
|
|
|
10/6/2014
|
+0.40 / +3.05%
|
13.40
|
13.90
|
13.30
|
13.50
|
13.50
|
13.50
|
4,693,860
|
|
|
10/3/2014
|
0.00 / 0.00%
|
13.20
|
13.70
|
12.90
|
13.10
|
13.10
|
13.10
|
6,818,020
|
|
|
10/2/2014
|
+0.70 / +5.65%
|
12.50
|
13.10
|
12.40
|
13.10
|
13.10
|
13.10
|
9,137,890
|
|
|
10/1/2014
|
+0.20 / +1.64%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
4,758,210
|
|
|
9/30/2014
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
12.20
|
7,096,290
|
|
|
9/29/2014
|
+0.40 / +3.48%
|
11.80
|
12.20
|
11.60
|
11.90
|
11.90
|
11.90
|
5,606,590
|
|
|
9/26/2014
|
+0.10 / +0.88%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
5,652,610
|
|
|
9/25/2014
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
3,473,210
|
|
|
9/24/2014
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
2,148,900
|
|
|
9/23/2014
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
2,424,020
|
|
|
9/22/2014
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
11.10
|
2,245,870
|
|
|
9/19/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
5,058,210
|
|
|
9/18/2014
|
-0.30 / -2.61%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
11.20
|
3,094,650
|
|
|
9/17/2014
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
11.50
|
5,504,670
|
|
|
9/16/2014
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
3,180,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|