|
|
Closing price on 12/23/2011
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
1,157,050 |
| Split-adjusted Price |
8.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2011
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
8.00
|
1,157,050
|
|
|
12/22/2011
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
8.10
|
1,282,320
|
|
|
12/21/2011
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
681,130
|
|
|
12/20/2011
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
1,022,240
|
|
|
12/19/2011
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
9.00
|
1,229,350
|
|
|
12/16/2011
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.90
|
8.90
|
2,353,640
|
|
|
12/15/2011
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
1,536,770
|
|
|
12/14/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.40
|
8.40
|
970,630
|
|
|
12/13/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
573,370
|
|
|
12/12/2011
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
635,510
|
|
|
12/9/2011
|
-0.40 / -4.44%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.60
|
8.60
|
1,532,610
|
|
|
12/8/2011
|
-0.30 / -3.23%
|
9.20
|
9.70
|
9.00
|
9.00
|
9.00
|
9.00
|
1,360,790
|
|
|
12/7/2011
|
+0.10 / +1.09%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
9.30
|
1,355,070
|
|
|
12/6/2011
|
-0.20 / -2.13%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.20
|
9.20
|
1,004,710
|
|
|
12/5/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
2,010,640
|
|
|
12/2/2011
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
1,006,260
|
|
|
12/1/2011
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
881,280
|
|
|
11/30/2011
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
552,850
|
|
|
11/29/2011
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
316,010
|
|
|
11/28/2011
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
1,062,960
|
|
|
11/25/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
501,160
|
|
|
11/24/2011
|
-0.10 / -1.20%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
545,930
|
|
|
11/23/2011
|
+0.20 / +2.47%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
415,760
|
|
|
11/22/2011
|
-0.20 / -2.41%
|
8.10
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
1,086,410
|
|
|
11/21/2011
|
-0.40 / -4.60%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
8.30
|
653,870
|
|
|
11/18/2011
|
-0.40 / -4.40%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
1,010,800
|
|
|
11/17/2011
|
-1.50 / -14.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
585,830
|
|
|
11/16/2011
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
10.60
|
822,060
|
|
|
11/15/2011
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
581,740
|
|
|
11/14/2011
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
10.70
|
1,140,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|