|
|
Closing price on 9/27/2013
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
1,807,670 |
| Split-adjusted Price |
9.60 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2013
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
1,807,670
|
|
|
9/26/2013
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
1,973,680
|
|
|
9/25/2013
|
+0.40 / +4.30%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.70
|
9.70
|
2,258,180
|
|
|
9/24/2013
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
2,447,920
|
|
|
9/23/2013
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.60
|
9.20
|
9.20
|
9.20
|
1,753,760
|
|
|
9/20/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
847,680
|
|
|
9/19/2013
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
1,041,740
|
|
|
9/18/2013
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
1,068,100
|
|
|
9/17/2013
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
771,060
|
|
|
9/16/2013
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
746,020
|
|
|
9/13/2013
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
8.90
|
1,769,360
|
|
|
9/12/2013
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.90
|
8.90
|
1,068,460
|
|
|
9/11/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
591,010
|
|
|
9/10/2013
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
8.60
|
788,540
|
|
|
9/9/2013
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
1,211,390
|
|
|
9/6/2013
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
792,890
|
|
|
9/5/2013
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.70
|
8.70
|
1,055,280
|
|
|
9/4/2013
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
1,236,040
|
|
|
9/3/2013
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
645,980
|
|
|
8/30/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.80
|
8.80
|
935,610
|
|
|
8/29/2013
|
+0.10 / +1.18%
|
8.60
|
9.00
|
8.50
|
8.60
|
8.60
|
8.60
|
1,913,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|