|
|
Closing price on 2/11/2014
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
3,851,390 |
| Split-adjusted Price |
11.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.50
|
11.50
|
3,851,390
|
|
|
2/10/2014
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
11.50
|
1,948,140
|
|
|
2/7/2014
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.10
|
11.20
|
11.20
|
11.20
|
1,894,890
|
|
|
2/6/2014
|
+0.10 / +0.90%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
1,124,080
|
|
|
1/27/2014
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
11.10
|
890,220
|
|
|
1/24/2014
|
-0.20 / -1.74%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
1,606,760
|
|
|
1/23/2014
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
3,055,870
|
|
|
1/22/2014
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.00
|
11.00
|
3,189,820
|
|
|
1/21/2014
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
1,308,500
|
|
|
1/20/2014
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
10.50
|
1,069,070
|
|
|
1/17/2014
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.70
|
10.70
|
1,649,370
|
|
|
1/16/2014
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.60
|
11.00
|
11.00
|
11.00
|
1,364,750
|
|
|
1/15/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
1,661,970
|
|
|
1/14/2014
|
+0.20 / +1.89%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
2,052,200
|
|
|
1/13/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
806,530
|
|
|
1/10/2014
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
10.80
|
1,100,330
|
|
|
1/9/2014
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
1,536,390
|
|
|
1/8/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
1,376,180
|
|
|
1/7/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
762,620
|
|
|
1/6/2014
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.40
|
10.70
|
10.70
|
10.70
|
1,035,130
|
|
|
1/3/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
2,127,960
|
|
|
1/2/2014
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
725,250
|
|
|
12/31/2013
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
10.80
|
748,090
|
|
|
12/30/2013
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.50
|
10.50
|
1,936,820
|
|
|
12/27/2013
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
1,285,120
|
|
|
12/26/2013
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
8,809,330
|
|
|
12/25/2013
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
1,596,840
|
|
|
12/24/2013
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
1,271,250
|
|
|
12/23/2013
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
1,951,750
|
|
|
12/20/2013
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.50
|
11.50
|
3,170,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|