|
|
Closing price on 3/12/2014
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
1,977,620 |
| Split-adjusted Price |
12.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2014
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.40
|
12.50
|
12.50
|
12.50
|
1,977,620
|
|
|
3/11/2014
|
+0.30 / +2.40%
|
12.60
|
13.20
|
12.60
|
12.80
|
12.80
|
12.80
|
7,292,990
|
|
|
3/10/2014
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
12.50
|
3,439,710
|
|
|
3/7/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
1,683,210
|
|
|
3/6/2014
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.30
|
12.30
|
1,927,700
|
|
|
3/5/2014
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
2,143,380
|
|
|
3/4/2014
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
12.10
|
2,922,960
|
|
|
3/3/2014
|
-0.70 / -5.43%
|
12.90
|
12.90
|
12.10
|
12.20
|
12.20
|
12.20
|
2,494,490
|
|
|
2/28/2014
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.90
|
12.90
|
1,824,120
|
|
|
2/27/2014
|
+0.30 / +2.44%
|
12.40
|
13.10
|
12.40
|
12.60
|
12.60
|
12.60
|
9,627,160
|
|
|
2/26/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.30
|
12.30
|
2,773,990
|
|
|
2/25/2014
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.30
|
12.30
|
2,638,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|