|
|
Closing price on 12/2/2014
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
3,792,900 |
| Split-adjusted Price |
8.20 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2014
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
3,792,900
|
|
|
12/1/2014
|
-0.10 / -1.19%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.30
|
8.30
|
3,080,710
|
|
|
11/28/2014
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
6,701,080
|
|
|
11/27/2014
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
8.10
|
10,267,480
|
|
|
11/26/2014
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
4,636,880
|
|
|
11/25/2014
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.60
|
8.60
|
8,855,370
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,014,700
|
8.40
|
-1.18%
|
|
|
|
AGG
|
145,700
|
15.80
|
-0.63%
|
|
|
|
API
|
2,078,100
|
6.90
|
4.55%
|
|
|
|
ASM
|
321,200
|
7.15
|
0.00%
|
|
|
|
BCR
|
1,395,100
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
800
|
13.70
|
-2.84%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|