|
|
Closing price on 9/30/2014
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
7,096,290 |
| Split-adjusted Price |
12.20 |
|
|
OGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
12.20
|
7,096,290
|
|
|
9/29/2014
|
+0.40 / +3.48%
|
11.80
|
12.20
|
11.60
|
11.90
|
11.90
|
11.90
|
5,606,590
|
|
|
9/26/2014
|
+0.10 / +0.88%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
5,652,610
|
|
|
9/25/2014
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
3,473,210
|
|
|
9/24/2014
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
2,148,900
|
|
|
9/23/2014
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
2,424,020
|
|
|
9/22/2014
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
11.10
|
2,245,870
|
|
|
9/19/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
5,058,210
|
|
|
9/18/2014
|
-0.30 / -2.61%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.20
|
11.20
|
3,094,650
|
|
|
9/17/2014
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
11.50
|
5,504,670
|
|
|
9/16/2014
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
3,180,380
|
|
|
9/15/2014
|
-0.30 / -2.48%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
11.80
|
3,032,950
|
|
|
9/12/2014
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
2,372,090
|
|
|
9/11/2014
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
2,746,140
|
|
|
9/10/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.90
|
11.90
|
2,972,230
|
|
|
9/9/2014
|
-0.80 / -6.35%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
11.80
|
5,861,240
|
|
|
9/8/2014
|
-0.10 / -0.79%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.60
|
12.60
|
5,125,340
|
|
|
9/5/2014
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
12.70
|
3,737,650
|
|
|
9/4/2014
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
2,891,110
|
|
|
9/3/2014
|
+0.70 / +5.93%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
12.50
|
8,889,580
|
|
|
8/29/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
2,934,880
|
|
|
8/28/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
3,023,640
|
|
|
8/27/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
2,615,400
|
|
|
8/26/2014
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
2,576,390
|
|
|
8/25/2014
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
11.90
|
3,549,290
|
|
|
8/22/2014
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.70
|
11.80
|
11.80
|
11.80
|
3,794,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|