|
|
Closing price on 12/20/2013
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
3,170,320 |
| Split-adjusted Price |
11.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2013
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
3,170,320
|
|
|
12/19/2013
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
2,336,000
|
|
|
12/18/2013
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
1,536,410
|
|
|
12/17/2013
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
1,331,270
|
|
|
12/16/2013
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
1,452,200
|
|
|
12/13/2013
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
2,726,260
|
|
|
12/12/2013
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
2,057,810
|
|
|
12/11/2013
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.00
|
11.00
|
2,114,690
|
|
|
12/10/2013
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
1,948,810
|
|
|
12/9/2013
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
2,983,870
|
|
|
12/6/2013
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
1,667,450
|
|
|
12/5/2013
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.90
|
11.90
|
1,761,430
|
|
|
12/4/2013
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
12.00
|
3,876,170
|
|
|
12/3/2013
|
+0.40 / +3.60%
|
11.10
|
11.80
|
11.00
|
11.50
|
11.50
|
11.50
|
3,769,970
|
|
|
12/2/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
925,500
|
|
|
11/29/2013
|
-0.10 / -0.89%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
11.10
|
2,808,110
|
|
|
11/28/2013
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
11.20
|
1,062,510
|
|
|
11/27/2013
|
+0.10 / +0.92%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
1,030,010
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
10.90
|
10.90
|
1,374,370
|
|
|
11/25/2013
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
10.90
|
1,007,690
|
|
|
11/22/2013
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
2,072,600
|
|
|
11/21/2013
|
-0.40 / -3.54%
|
11.40
|
11.70
|
10.90
|
10.90
|
10.90
|
10.90
|
3,486,100
|
|
|
11/20/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
11.30
|
2,186,100
|
|
|
11/19/2013
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
1,999,420
|
|
|
11/18/2013
|
+0.10 / +0.91%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
11.10
|
3,336,410
|
|
|
11/15/2013
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
1,393,170
|
|
|
11/14/2013
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
1,577,950
|
|
|
11/13/2013
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
10.70
|
2,035,320
|
|
|
11/12/2013
|
-0.40 / -3.54%
|
11.30
|
11.50
|
10.80
|
10.90
|
10.90
|
10.90
|
2,566,150
|
|
|
11/11/2013
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
11.30
|
1,940,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,810,900
|
8.70
|
2.35%
|
|
|
|
AGG
|
228,100
|
15.80
|
-0.63%
|
|
|
|
API
|
3,090,200
|
7.20
|
9.09%
|
|
|
|
ASM
|
807,500
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,581,500
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
14,200
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|