|
Closing price on 11/30/2012
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.90 |
Volume |
84,300 |
Split-adjusted Price |
7.90 |
|
|
OGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
7.90
|
84,300
|
|
11/29/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
188,140
|
|
11/28/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
893,436
|
|
11/27/2012
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
264,470
|
|
11/26/2012
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
344,470
|
|
11/23/2012
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
324,410
|
|
11/22/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
164,840
|
|
11/21/2012
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
8.00
|
212,510
|
|
11/20/2012
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
236,620
|
|
11/19/2012
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
210,080
|
|
11/16/2012
|
+0.10 / +1.25%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
654,130
|
|
11/15/2012
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
8.00
|
1,015,130
|
|
11/14/2012
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
377,590
|
|
11/13/2012
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
822,140
|
|
11/12/2012
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
8.40
|
2,246,000
|
|
11/9/2012
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
8.00
|
556,620
|
|
11/8/2012
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
7.70
|
475,710
|
|
11/7/2012
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
595,220
|
|
11/6/2012
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
7.70
|
305,880
|
|
11/5/2012
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
413,340
|
|
11/2/2012
|
-0.40 / -4.82%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
7.90
|
1,275,050
|
|
11/1/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
402,250
|
|
10/31/2012
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
488,450
|
|
10/30/2012
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
212,140
|
|
10/29/2012
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
410,510
|
|
10/26/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
8.20
|
229,240
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|