|
|
Closing price on 8/28/2013
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
1,863,840 |
| Split-adjusted Price |
8.50 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2013
|
-0.50 / -5.56%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
1,863,840
|
|
|
8/27/2013
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
459,830
|
|
|
8/26/2013
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
9.10
|
595,430
|
|
|
8/23/2013
|
-0.20 / -2.17%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.00
|
9.00
|
1,551,170
|
|
|
8/22/2013
|
-0.30 / -3.16%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
9.20
|
1,555,300
|
|
|
8/21/2013
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.50
|
9.50
|
863,110
|
|
|
8/20/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
1,243,450
|
|
|
8/19/2013
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
1,614,410
|
|
|
8/16/2013
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
1,624,100
|
|
|
8/15/2013
|
+0.60 / +6.67%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.60
|
9.60
|
2,138,250
|
|
|
8/14/2013
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
9.00
|
1,385,280
|
|
|
8/13/2013
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
8.50
|
1,413,290
|
|
|
8/12/2013
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.90
|
8.90
|
2,261,630
|
|
|
8/9/2013
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
603,680
|
|
|
8/8/2013
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
345,070
|
|
|
8/7/2013
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
9.60
|
922,600
|
|
|
8/6/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
471,080
|
|
|
8/5/2013
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
467,970
|
|
|
8/2/2013
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
9.60
|
831,190
|
|
|
8/1/2013
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
558,970
|
|
|
7/31/2013
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
474,480
|
|
|
7/30/2013
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
742,990
|
|
|
7/29/2013
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
9.20
|
885,550
|
|
|
7/26/2013
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.70
|
9.70
|
1,397,250
|
|
|
7/25/2013
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.80
|
9.80
|
9.80
|
9.80
|
1,080,760
|
|
|
7/24/2013
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
1,832,090
|
|
|
7/23/2013
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
489,560
|
|
|
7/22/2013
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
819,800
|
|
|
7/19/2013
|
+0.10 / +0.94%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
10.70
|
1,363,400
|
|
|
7/18/2013
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
643,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|