OmniAmerican Bancorp, Inc. Historical Stock Prices

OABC 
$26.03
*  
0.05
0.19%
Get OABC Alerts
*Delayed - data as of Aug. 27, 2014 13:19 ET  -  Find a broker to begin trading OABC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OABC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:19  26.06  26.12  26.02  26.03 12,067
08/26/2014 25.56 26.05 25.54 25.98 429,778
08/25/2014 25.35 25.54 25.3 25.5 58,075
08/22/2014 25.15 25.36 25.05 25.33 30,859
08/21/2014 24.95 25.15 24.81 25.14 122,435
08/20/2014 24.85 25 24.73 24.93 19,267
08/19/2014 25 25 24.85 24.91 12,015
08/18/2014 24.8 25 24.78 24.98 27,922
08/15/2014 24.76 24.91 24.45 24.62 30,064
08/14/2014 24.51 24.93 24.37 24.5 39,722
08/13/2014 24.43 24.71 24.28 24.43 15,996
08/12/2014 24.61 24.63 24.36 24.46 28,327
08/11/2014 24.64 24.765 24.59 24.72 51,075
08/08/2014 24.33 24.585 24.26 24.52 40,121
08/07/2014 24.43 24.43 24.29 24.33 9,989
08/06/2014 24.26 24.46 24.14 24.37 30,044
08/05/2014 24.37 24.445 24.26 24.34 33,575
08/04/2014 24.59 24.605 24.4 24.5 44,225
08/01/2014 24.94 24.94 24.32 24.55 21,072
07/31/2014 24.65 24.925 24.57 24.71 44,837
07/30/2014 24.82 24.92 24.66 24.84 25,589
07/29/2014 25 25.2 24.68 24.69 45,268
07/28/2014 24.98 25 24.83 24.98 163,406
07/25/2014 24.7 25 24.6 24.9 63,503
07/24/2014 24.89 25 24.68 24.84 114,078
07/23/2014 24.91 25 24.75 24.96 26,055
07/22/2014 24.52 24.88 24.47 24.82 36,637
07/21/2014 24.08 24.575 24.01 24.42 33,278
07/18/2014 23.9 24.2775 23.9 24.23 29,220
07/17/2014 24.17 24.25 23.88 23.96 42,627
07/16/2014 24.43 24.52 24.25 24.29 31,510
07/15/2014 24.43 24.494 24.05 24.31 28,924
07/14/2014 24.62 24.63 24.27 24.44 22,399
07/11/2014 24.55 24.57 24.43 24.47 23,221
07/10/2014 24.49 25 24.49 24.65 64,747
07/09/2014 25 25.04 24.75 24.79 15,870
07/08/2014 25.02 25.08 24.89 24.97 55,236
07/07/2014 25 25.25 24.98 25.07 144,757
07/03/2014 25.04 25.1 25 25.06 54,755
07/02/2014 24.87 25.07 24.87 24.99 127,039
07/01/2014 25.08 25.14 24.87 24.93 102,424
06/30/2014 25.11 25.15 24.95 25 132,552
06/27/2014 24.97 25.31 24.97 25.2 121,134
06/26/2014 25.1 25.12 25 25.1 79,920
06/25/2014 24.99 25.12 24.89 25.08 52,986
06/24/2014 24.82 25.055 24.82 24.97 190,740
06/23/2014 24.94 25 24.93 24.96 43,979
06/20/2014 25 25.02 24.97 24.97 179,478
06/19/2014 24.98 25.01 24.82 25 218,390
06/18/2014 24.91 24.95 24.85 24.91 93,685
06/17/2014 24.57 24.9099 24.57 24.83 69,068
06/16/2014 24.57 24.7 24.57 24.68 28,947
06/13/2014 24.64 24.74 24.64 24.67 38,875
06/12/2014 24.58 24.71 24.57 24.69 46,298
06/11/2014 24.52 24.74 24.52 24.68 64,153
06/10/2014 24.6 24.72 24.51 24.68 56,845
06/09/2014 24.35 24.7 24.35 24.67 264,185
06/06/2014 24.35 24.5 24.27 24.45 426,469
06/05/2014 24.08 24.49 24.01 24.47 172,259
06/04/2014 23.95 24.1 23.95 24.09 105,346
06/03/2014 24.1 24.212 23.84 24.04 116,584
06/02/2014 24.1 24.132 23.96 24.07 82,090
05/30/2014 24 24.1 23.93 24.07 97,262
05/29/2014 23.91 24.03 23.91 23.96 56,706
05/28/2014 24 24.15 23.84 24 55,567
05/27/2014 24.1 24.208 23.97 24.1 161,058
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?