|
|
Closing price on 10/29/2013
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
891,830 |
| Split-adjusted Price |
10.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2013
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
10.40
|
891,830
|
|
|
10/28/2013
|
-0.50 / -4.67%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
10.20
|
2,581,320
|
|
|
10/25/2013
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
2,566,210
|
|
|
10/24/2013
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.30
|
10.70
|
10.70
|
10.70
|
3,444,650
|
|
|
10/23/2013
|
+0.20 / +1.89%
|
10.80
|
11.10
|
10.70
|
10.80
|
10.80
|
10.80
|
3,825,770
|
|
|
10/22/2013
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
2,484,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|