|
|
Closing price on 8/21/2014
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
3,850,750 |
| Split-adjusted Price |
11.70 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
3,850,750
|
|
|
8/20/2014
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
2,577,980
|
|
|
8/19/2014
|
+0.20 / +1.69%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
4,255,440
|
|
|
8/18/2014
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
4,752,010
|
|
|
8/15/2014
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
4,131,000
|
|
|
8/14/2014
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
11.70
|
1,954,330
|
|
|
8/13/2014
|
+0.40 / +3.45%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
12.00
|
4,145,980
|
|
|
8/12/2014
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.20
|
11.60
|
11.60
|
11.60
|
3,334,570
|
|
|
8/11/2014
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
1,088,690
|
|
|
8/8/2014
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
1,107,280
|
|
|
8/7/2014
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
11.10
|
547,590
|
|
|
8/6/2014
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
648,360
|
|
|
8/5/2014
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
729,950
|
|
|
8/4/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
457,870
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
310,500
|
|
|
7/31/2014
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
858,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|