|
|
Closing price on 11/24/2014
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
6,474,590 |
| Split-adjusted Price |
8.80 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2014
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
6,474,590
|
|
|
11/21/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
5,082,290
|
|
|
11/20/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
6,026,550
|
|
|
11/19/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
4,075,510
|
|
|
11/18/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
5,816,350
|
|
|
11/17/2014
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.30
|
9.30
|
4,948,390
|
|
|
11/14/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
9.10
|
7,318,550
|
|
|
11/13/2014
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
11,462,720
|
|
|
11/12/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
5,014,620
|
|
|
11/11/2014
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
6,297,640
|
|
|
11/10/2014
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
5,889,310
|
|
|
11/7/2014
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
4,454,020
|
|
|
11/6/2014
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
3,554,890
|
|
|
11/5/2014
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
9.20
|
22,488,450
|
|
|
11/4/2014
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
3,730,190
|
|
|
11/3/2014
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
4,591,020
|
|
|
10/31/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
9.80
|
6,936,030
|
|
|
10/30/2014
|
-0.50 / -4.95%
|
10.20
|
10.30
|
9.60
|
9.60
|
9.60
|
9.60
|
5,741,190
|
|
|
10/29/2014
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.50
|
10.10
|
10.10
|
10.10
|
6,110,400
|
|
|
10/28/2014
|
-0.70 / -6.86%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
14,707,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|