|
|
Closing price on 7/30/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
407,840 |
| Split-adjusted Price |
10.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
407,840
|
|
|
7/29/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
703,530
|
|
|
7/28/2014
|
-0.60 / -5.36%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
1,506,430
|
|
|
7/25/2014
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
977,910
|
|
|
7/24/2014
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
11.40
|
679,080
|
|
|
7/23/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
698,100
|
|
|
7/22/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
786,400
|
|
|
7/21/2014
|
-0.20 / -1.69%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
895,560
|
|
|
7/18/2014
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
11.80
|
2,799,440
|
|
|
7/17/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
602,590
|
|
|
7/16/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
1,186,460
|
|
|
7/15/2014
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
11.40
|
1,406,750
|
|
|
7/14/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
900,360
|
|
|
7/11/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
11.30
|
693,420
|
|
|
7/10/2014
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.30
|
11.30
|
1,316,820
|
|
|
7/9/2014
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
1,486,450
|
|
|
7/8/2014
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
1,412,020
|
|
|
7/7/2014
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
1,575,400
|
|
|
7/4/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
1,156,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|