|
|
Closing price on 5/13/2014
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
1,854,990 |
| Split-adjusted Price |
9.00 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
9.00
|
1,854,990
|
|
|
5/12/2014
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
9.00
|
3,510,960
|
|
|
5/9/2014
|
+0.30 / +3.23%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
9.60
|
1,837,620
|
|
|
5/8/2014
|
-0.70 / -7.00%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
9.30
|
9,178,370
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
1,308,490
|
|
|
5/6/2014
|
-0.30 / -2.91%
|
10.10
|
10.20
|
9.60
|
10.00
|
10.00
|
10.00
|
3,152,060
|
|
|
5/5/2014
|
-0.60 / -5.50%
|
11.00
|
11.00
|
10.20
|
10.30
|
10.30
|
10.30
|
3,158,930
|
|
|
4/29/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
1,220,230
|
|
|
4/28/2014
|
-0.40 / -3.54%
|
11.20
|
11.30
|
10.90
|
10.90
|
10.90
|
10.90
|
1,818,930
|
|
|
4/25/2014
|
+0.30 / +2.73%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.30
|
11.30
|
1,453,070
|
|
|
4/24/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
883,120
|
|
|
4/23/2014
|
-0.40 / -3.51%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
1,624,390
|
|
|
4/22/2014
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.60
|
11.40
|
11.40
|
11.40
|
2,417,520
|
|
|
4/21/2014
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
2,429,710
|
|
|
4/18/2014
|
-0.80 / -6.84%
|
11.50
|
11.60
|
10.90
|
10.90
|
10.90
|
10.90
|
4,018,730
|
|
|
4/17/2014
|
+0.40 / +3.54%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.70
|
11.70
|
1,782,500
|
|
|
4/16/2014
|
-0.70 / -5.83%
|
12.00
|
12.10
|
11.20
|
11.30
|
11.30
|
11.30
|
4,136,160
|
|
|
4/15/2014
|
-0.70 / -5.51%
|
12.70
|
12.80
|
12.00
|
12.00
|
12.00
|
12.00
|
3,208,280
|
|
|
4/14/2014
|
-0.20 / -1.55%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.70
|
12.70
|
1,395,180
|
|
|
4/11/2014
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
2,628,400
|
|
|
4/10/2014
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.10
|
13.10
|
3,712,010
|
|
|
4/8/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
12.90
|
1,944,300
|
|
|
4/7/2014
|
+0.20 / +1.59%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
12.80
|
2,546,990
|
|
|
4/4/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
2,449,830
|
|
|
4/3/2014
|
+0.30 / +2.38%
|
12.80
|
13.10
|
12.60
|
12.90
|
12.90
|
12.90
|
2,777,270
|
|
|
4/2/2014
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.10
|
12.60
|
12.60
|
12.60
|
3,896,150
|
|
|
4/1/2014
|
-0.40 / -3.05%
|
13.10
|
13.30
|
12.60
|
12.70
|
12.70
|
12.70
|
5,827,520
|
|
|
3/31/2014
|
-0.40 / -2.96%
|
13.60
|
13.70
|
13.00
|
13.10
|
13.10
|
13.10
|
4,181,690
|
|
|
3/28/2014
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.50
|
13.50
|
3,021,780
|
|
|
3/27/2014
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.10
|
13.80
|
13.80
|
13.80
|
5,264,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|