|
|
Closing price on 6/20/2014
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
1,039,520 |
| Split-adjusted Price |
10.30 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
1,039,520
|
|
|
6/19/2014
|
-0.30 / -2.78%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.50
|
10.50
|
2,197,550
|
|
|
6/18/2014
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
10.80
|
865,010
|
|
|
6/17/2014
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
1,553,590
|
|
|
6/16/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.90
|
10.90
|
1,352,760
|
|
|
6/13/2014
|
-0.30 / -2.68%
|
11.30
|
11.40
|
10.90
|
10.90
|
10.90
|
10.90
|
920,090
|
|
|
6/12/2014
|
+0.30 / +2.75%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.20
|
11.20
|
2,693,100
|
|
|
6/11/2014
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.90
|
10.90
|
2,472,850
|
|
|
6/10/2014
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
10.40
|
744,510
|
|
|
6/9/2014
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
2,443,280
|
|
|
6/6/2014
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
1,012,280
|
|
|
6/5/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.40
|
10.40
|
1,046,470
|
|
|
6/4/2014
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
778,950
|
|
|
6/3/2014
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
1,050,590
|
|
|
6/2/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.50
|
10.50
|
1,392,580
|
|
|
5/30/2014
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
1,772,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|