|
|
Closing price on 2/12/2015
|
|
| Open |
5.10 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
2,575,260 |
| Split-adjusted Price |
5.10 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
2,575,260
|
|
|
2/11/2015
|
+0.10 / +2.00%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
1,790,010
|
|
|
2/10/2015
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
2,114,030
|
|
|
2/9/2015
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
1,960,320
|
|
|
2/6/2015
|
+0.20 / +4.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
5.20
|
2,950,510
|
|
|
2/5/2015
|
-0.20 / -3.85%
|
5.10
|
5.30
|
4.90
|
5.00
|
5.00
|
5.00
|
6,195,960
|
|
|
2/4/2015
|
-0.30 / -5.45%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
5.20
|
10,812,940
|
|
|
2/3/2015
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.50
|
5.50
|
5,752,160
|
|
|
2/2/2015
|
-0.40 / -6.56%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.70
|
5.70
|
4,839,520
|
|
|
1/30/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
3,269,810
|
|
|
1/29/2015
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
7,404,940
|
|
|
1/28/2015
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
2,948,640
|
|
|
1/27/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
5,047,180
|
|
|
1/26/2015
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
6,805,070
|
|
|
1/23/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,064,750
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,561,340
|
|
|
1/21/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
2,321,350
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
3,484,830
|
|
|
1/19/2015
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
3,371,120
|
|
|
1/16/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
5,088,760
|
|
|
1/15/2015
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
10,682,260
|
|
|
1/14/2015
|
-0.20 / -3.13%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
4,583,850
|
|
|
1/13/2015
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
8,674,980
|
|
|
1/12/2015
|
-0.30 / -4.76%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
32,343,910
|
|
|
1/9/2015
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,378,570
|
|
|
1/8/2015
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,809,710
|
|
|
1/7/2015
|
-0.30 / -4.05%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.10
|
7.10
|
10,505,830
|
|
|
1/6/2015
|
+0.10 / +1.37%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
7.40
|
5,625,480
|
|
|
1/5/2015
|
+0.20 / +2.82%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
8,160,520
|
|
|
12/31/2014
|
+0.40 / +5.97%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
10,695,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|