|
|
Closing price on 7/3/2014
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
1,663,600 |
| Split-adjusted Price |
11.20 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2014
|
+0.20 / +1.82%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
1,663,600
|
|
|
7/2/2014
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
1,876,700
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
1,102,770
|
|
|
6/30/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
729,710
|
|
|
6/27/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
1,106,720
|
|
|
6/26/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
1,675,470
|
|
|
6/25/2014
|
+0.50 / +4.76%
|
10.80
|
11.10
|
10.70
|
11.00
|
11.00
|
11.00
|
3,309,490
|
|
|
6/24/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
1,104,880
|
|
|
6/23/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
10.30
|
540,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|