|
|
Closing price on 2/24/2014
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
3,054,230 |
| Split-adjusted Price |
12.20 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.40 / +3.39%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
12.20
|
3,054,230
|
|
|
2/21/2014
|
-0.20 / -1.67%
|
11.70
|
11.90
|
11.30
|
11.80
|
11.80
|
11.80
|
2,294,860
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|