OmniAmerican Bancorp, Inc. Historical Stock Prices

OABC 
$22.63
*  
0.16
 negative 
0.71%
Get OABC Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  22.61  22.85  21.93  22.63 22,191
04/15/2014 22.72 22.85 21.93 22.63 22,295
04/14/2014 23.18 23.29 22.27 22.47 24,957
04/11/2014 23 23.25 22.6321 22.98 58,920
04/10/2014 23 23.32 23 23.07 33,639
04/09/2014 23 23.169 23 23.01 16,926
04/08/2014 23.31 23.31 23 23.15 27,248
04/07/2014 22.86 23.12 22.85 23.01 22,851
04/04/2014 22.98 23.05 22.5302 23 51,914
04/03/2014 22.82 22.9 22.66 22.79 20,502
04/02/2014 22.93 22.95 22.65 22.73 11,684
04/01/2014 22.73 23.11 22.66 22.95 29,957
03/31/2014 22.8 22.95 22.66 22.79 34,870
03/28/2014 22.45 22.78 21.39 22.75 45,312
03/27/2014 22.73 22.8 22.35 22.5 38,618
03/26/2014 23.4 23.4 22.61 22.62 22,100
03/25/2014 22.98 23.4796 20.51 23.28 24,950
03/24/2014 22.79 23.16 22.37 22.94 21,693
03/21/2014 22.92 23.01 22.69 22.85 33,663
03/20/2014 22.56 22.9 22.46 22.81 13,551
03/19/2014 22.46 22.67 22.4 22.48 16,138
03/18/2014 22.83 22.83 21.68 22.37 18,637
03/17/2014 21.54 22.05 21.47 21.91 18,659
03/14/2014 21.26 21.55 21.21 21.32 14,947
03/13/2014 21.33 21.57 21.23 21.28 24,710
03/12/2014 21.25 21.38 20.9 21.34 106,121
03/11/2014 21.52 21.52 20.84 21.27 25,353
03/10/2014 20.72 21.25 20.72 21.21 20,864
03/07/2014 20.88 21.03 20.47 20.83 52,133
03/06/2014 20.86 21.2 20.5 20.75 70,989
03/05/2014 21.04 21.42 20.77 20.87 35,672
03/04/2014 21.23 21.58 20.96 21.09 66,630
03/03/2014 21.75 21.75 20.92 20.94 18,756
02/28/2014 22.19 22.35 21.42 21.77 37,185
02/27/2014 22.08 22.15 21.44 21.87 22,265
02/26/2014 21.98 22.536 21.85 22 14,596
02/25/2014 21.84 21.93 21.72 21.89 31,133
02/24/2014 21.75 22.1 21.5 21.97 22,651
02/21/2014 22.04 22.15 21.53 21.83 33,508
02/20/2014 21.91 22.23 21.37 21.96 24,387
02/19/2014 21.93 22.67 21.48 21.5 34,218
02/18/2014 22.35 22.47 21.82 22.06 18,805
02/14/2014 22.3 22.35 22 22.21 12,092
02/13/2014 21.94 22.43 21.69 22.22 15,987
02/12/2014 22.35 22.43 21.75 22.04 19,527
02/11/2014 22.03 22.42 21.83 22.24 15,893
02/10/2014 21.76 21.76 21.45 21.72 12,919
02/07/2014 22.25 22.25 21.34 21.91 26,390
02/06/2014 22.16 22.31 22.15 22.3 31,659
02/05/2014 22.18 22.36 22.1 22.11 35,414
02/04/2014 22.5225 22.5225 22.25 22.25 15,944
02/03/2014 22.42 22.54 22.18 22.35 40,561
01/31/2014 22.61 23.28 22.19 22.42 31,997
01/30/2014 22.43 23.34 22.03 22.85 38,424
01/29/2014 22 22.4 22 22.25 40,127
01/28/2014 22 22.31 21.79 22.15 45,919
01/27/2014 21.97 22.51 21.83 22 43,064
01/24/2014 22.28 22.33 21.75 22.04 41,786
01/23/2014 22.46 22.46 22.06 22.34 20,303
01/22/2014 22.37 22.46 22.2 22.46 35,543
01/21/2014 22.23 22.3 22 22.3 39,965
01/17/2014 21.84 22.18 21.78 22.09 28,072
01/16/2014 21.68 21.8 21.64 21.8 22,731
01/15/2014 21.25 21.86 21.2 21.71 21,697
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 your brokers before you trade


Want to trade FX?