|
|
Closing price on 5/29/2014
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
1,759,340 |
| Split-adjusted Price |
10.40 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.40 / -3.70%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.40
|
10.40
|
1,759,340
|
|
|
5/28/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
1,836,650
|
|
|
5/27/2014
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.80
|
10.80
|
1,899,950
|
|
|
5/26/2014
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.10
|
10.50
|
10.50
|
10.50
|
1,085,730
|
|
|
5/23/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.40
|
10.40
|
1,266,490
|
|
|
5/22/2014
|
-0.60 / -5.45%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.40
|
10.40
|
2,253,250
|
|
|
5/21/2014
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
1,835,450
|
|
|
5/20/2014
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.20
|
10.70
|
10.70
|
10.70
|
1,513,910
|
|
|
5/19/2014
|
+0.30 / +2.97%
|
10.00
|
10.70
|
9.90
|
10.40
|
10.40
|
10.40
|
1,502,050
|
|
|
5/16/2014
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
10.10
|
2,207,250
|
|
|
5/15/2014
|
-0.10 / -1.04%
|
9.60
|
10.00
|
9.10
|
9.50
|
9.50
|
9.50
|
2,140,490
|
|
|
5/14/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
9.60
|
1,935,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|