|
|
Closing price on 10/4/2012
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
488,020 |
| Split-adjusted Price |
7.80 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2012
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.80
|
9.80
|
689,180
|
|
|
9/12/2012
|
-0.10 / -1.05%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
608,110
|
|
|
9/11/2012
|
-0.50 / -5.00%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
1,084,620
|
|
|
9/10/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
10.00
|
731,130
|
|
|
9/7/2012
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
438,080
|
|
|
9/6/2012
|
-0.20 / -1.89%
|
10.40
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
542,930
|
|
|
9/5/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
890,330
|
|
|
9/4/2012
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
11.00
|
473,870
|
|
|
8/31/2012
|
-0.40 / -3.64%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
619,370
|
|
|
8/30/2012
|
+0.10 / +0.92%
|
10.80
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
550,570
|
|
|
8/29/2012
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
1,587,370
|
|
|
8/28/2012
|
-0.50 / -4.59%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
10.40
|
1,892,700
|
|
|
8/27/2012
|
-0.50 / -4.39%
|
11.20
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
539,010
|
|
|
8/24/2012
|
-0.40 / -3.39%
|
11.30
|
12.20
|
11.30
|
11.40
|
11.40
|
11.40
|
2,041,720
|
|
|
8/23/2012
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
143,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|