|
|
Closing price on 2/20/2014
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.00 |
| Volume |
5,334,170 |
| Split-adjusted Price |
12.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.80 / -6.25%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.00
|
12.00
|
5,334,170
|
|
|
2/19/2014
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.80
|
12.80
|
3,525,860
|
|
|
2/18/2014
|
+0.40 / +3.23%
|
12.50
|
12.90
|
12.30
|
12.80
|
12.80
|
12.80
|
6,319,740
|
|
|
2/17/2014
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
12.40
|
5,850,350
|
|
|
2/14/2014
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
11.90
|
6,020,310
|
|
|
2/13/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.70
|
11.70
|
2,122,070
|
|
|
2/12/2014
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
11.70
|
3,029,820
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|