OBA Financial Services, Inc. Historical Stock Prices

OBAF 
$21.84
*  
unch
unch
Get OBAF Alerts
*Delayed - data as of Jul. 29, 2014 12:10 ET  -  Find a broker to begin trading OBAF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OBAF 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:10  21.93 N/A N/A  21.84 0
07/28/2014 21.98 21.98 21.69 21.84 1,400
07/25/2014 21.92 22.04 21.87 22.04 400
07/24/2014 21.76 22.06 21.76 22.06 4,807
07/23/2014 21.59 22 21.58 21.75 6,753
07/22/2014 21.29 21.446 21.17 21.36 55,617
07/21/2014 21.4 21.4 21.22 21.34 2,458
07/18/2014 21.4 21.61 21.39 21.52 1,466
07/17/2014 21.65 21.71 21.47 21.57 1,142
07/16/2014 21.99 21.99 21.7677 21.8113 6,576
07/15/2014 21.95 22.15 21.92 22.07 8,700
07/14/2014 22.001 22.07 21.87 22.02 2,119
07/11/2014 22.02 22.02 22.02 22.02 00
07/10/2014 22.01 22.02 21.98 22.02 3,105
07/09/2014 22.09 22.09 22.09 22.09 100
07/08/2014 22.46 22.46 22.09 22.09 722
07/07/2014 22.7 22.7 22.49 22.69 9,003
07/03/2014 22.64 22.65 22.62 22.63 8,347
07/02/2014 22.66 22.66 22.4 22.66 7,022
07/01/2014 22.44 22.95 22.44 22.66 13,899
06/30/2014 22.24 22.39 21.96 22.37 23,461
06/27/2014 22.04 22.5 22.03 22.5 26,600
06/26/2014 21.8 21.95 21.61 21.94 3,281
06/25/2014 21.55 21.95 21.55 21.91 5,777
06/24/2014 22 22.32 21.79 21.79 22,622
06/23/2014 21.92 21.92 21.82 21.92 2,497
06/20/2014 21.95 22 21.7609 22 10,316
06/19/2014 21.81 21.87 21.73 21.85 4,727
06/18/2014 21.79 21.94 21.74 21.9 5,718
06/17/2014 21.81 21.94 21.81 21.85 8,645
06/16/2014 21.38 21.62 21.34 21.46 11,489
06/13/2014 21.74 21.87 21.59 21.59 12,690
06/12/2014 21.45 21.75 21.41 21.68 2,165
06/11/2014 21.8 21.8 21.64 21.67 4,146
06/10/2014 21.82 21.82 21.8 21.82 2,542
06/09/2014 21.68 22.07 21.68 22 19,103
06/06/2014 21.43 21.75 21.43 21.66 36,755
06/05/2014 21.14 21.475 21.01 21.44 39,274
06/04/2014 21.17 21.21 21.03 21.21 1,101
06/03/2014 20.95 21.31 20.95 21.25 30,968
06/02/2014 21.06 21.14 20.94 21.04 4,791
05/30/2014 21 21.15 21 21.15 12,750
05/29/2014 21 21.68 20.98 21.1 19,218
05/28/2014 21.04 21.04 20.75 20.95 9,363
05/27/2014 20.8 21.52 20.8 21.15 41,469
05/23/2014 21.15 21.15 21.15 21.15 00
05/22/2014 20.88 21.15 20.88 21.15 2,201
05/21/2014 20.77 20.77 20.73 20.73 501
05/20/2014 21.1 21.1 20.59 20.84 3,423
05/19/2014 20.84 21.26 20.55 21.26 13,724
05/16/2014 20.4 21.31 20.18 21.31 29,584
05/15/2014 20.23 20.37 20.19 20.33 6,312
05/14/2014 21.1 21.1 20.4408 20.46 1,657
05/13/2014 21.42 21.42 21.09 21.09 861
05/12/2014 21.3 21.5 21.14 21.41 193,107
05/09/2014 20.92 21.3 20.92 21.3 35,299
05/08/2014 20.7 21.67 20.36 20.99 137,116
05/07/2014 20.64 20.86 20.491 20.75 135,829
05/06/2014 21.13 21.13 20.6 20.68 132,056
05/05/2014 21.31 21.31 21.2799 21.2799 407
05/02/2014 21.49 21.561 21.22 21.22 33,189
05/01/2014 21.32 21.72 21.32 21.55 5,886
04/30/2014 21.44 21.44 21.32 21.43 1,890
04/29/2014 21.6 21.6 21.43 21.43 1,076
04/28/2014 21.79 21.79 21.79 21.79 00
04/25/2014 21.87 21.87 21.31 21.79 6,107
04/24/2014 22 22 21.7201 21.7201 1,990
04/23/2014 22 22.05 21.86 21.958 119,677
04/22/2014 21.84 22.0175 21.84 21.98 81,808
04/21/2014 22 22.014 21.94 21.98 16,488
04/17/2014 21.92 21.99 21.92 21.98 148,543
04/16/2014 21.8 22.05 21.8 21.97 54,651
04/15/2014 21.82 22 21.74 22 43,674
04/14/2014 21.75 21.9 21.75 21.79 7,733
04/11/2014 21.8 22 21.53 21.56 24,522
04/10/2014 22.43 22.43 21.82 21.97 30,763
04/09/2014 22.37 22.54 22.331 22.4 306,636
04/08/2014 22.4 23 22.4 22.49 594,413
04/07/2014 18.42 18.65 17.91 18.416 1,692
04/04/2014 18.4999 18.4999 18.4999 18.4999 00
04/03/2014 18.4999 18.4999 18.4999 18.4999 00
04/02/2014 18.4999 18.4999 18.4999 18.4999 101
04/01/2014 18.48 18.4999 18.28 18.28 639
03/31/2014 18.09 18.5999 17.92 18.28 12,316
03/28/2014 18 18 17.9 17.92 1,578
03/27/2014 17.92 18.07 17.9 17.9 3,219
03/26/2014 18.12 18.12 17.92 18 4,800
03/25/2014 18.05 18.05 18.0204 18.0464 2,606
03/24/2014 18.05 18.14 18.05 18.14 3,010
03/21/2014 18.12 18.15 18.06 18.06 3,814
03/20/2014 18.25 18.25 18.13 18.15 13,029
03/19/2014 18.398 18.4 18.22 18.24 1,591
03/18/2014 18.28 18.38 18.24 18.38 14,649
03/17/2014 18.33 18.33 18.28 18.28 802
03/14/2014 18.2 18.21 18.12 18.13 3,769
03/13/2014 18.3 18.35 18.28 18.3 12,966
03/12/2014 18.54 18.54 18.54 18.54 00
03/11/2014 18.54 18.54 18.54 18.54 237
03/10/2014 18.6 18.6 18.6 18.6 00
03/07/2014 18.3 18.6 18.26 18.6 4,773
03/06/2014 18.33 18.65 18.3 18.65 3,004
03/05/2014 18.341 18.65 18.32 18.62 5,700
03/04/2014 18.47 18.65 18.46 18.6499 11,191
03/03/2014 18.39 18.65 18.28 18.65 3,314
02/28/2014 18.65 18.65 18.65 18.65 118
02/27/2014 18.68 18.71 18.68 18.71 1,189
02/26/2014 18.72 18.72 18.71 18.71 1,100
02/25/2014 18.8 18.8 18.8 18.8 00
02/24/2014 18.8 18.81 18.8 18.8 1,228
02/21/2014 18.4 19 18.181 18.6 1,514
02/20/2014 18.62 18.62 18.31 18.6 502
02/19/2014 18.37 18.6 18.37 18.6 865
02/18/2014 18.6 18.9 18.5 18.655 1,870
02/14/2014 19 19 19 19 100
02/13/2014 18.56 19.05 18.41 18.6 1,700
02/12/2014 18.9 18.9 18.5845 18.6 2,201
02/11/2014 19.1 19.1 18.65 18.9 7,882
02/10/2014 18.58 19.245 18.311 19.08 6,897
02/07/2014 18.201 18.6 18.201 18.5 7,225
02/06/2014 18.48 18.5 18.2155 18.5 650
02/05/2014 18.6 18.62 18.2 18.48 4,842
02/04/2014 18.6 18.6 18.5 18.595 6,043
02/03/2014 18.45 18.59 18.21 18.21 923
01/31/2014 18.58 18.6 18.141 18.55 3,360
01/30/2014 18.49 18.5 18.211 18.49 2,300
01/29/2014 18.6 18.6 18.13 18.36 4,844
01/28/2014 18.37 18.37 18.37 18.37 191
01/27/2014 18.28 18.58 18.28 18.58 200
01/24/2014 18.2 18.27 18.19 18.19 2,456
01/23/2014 18.15 18.6 18.11 18.25 5,064
01/22/2014 17.62 18.15 17.62 18.11 7,394
01/21/2014 17.98 18 17.9 17.9 1,324
01/17/2014 17.885 17.885 17.885 17.885 100
01/16/2014 17.87 17.87 17.87 17.87 500
01/15/2014 17.81 17.81 17.81 17.81 253
01/14/2014 18.17 18.21 17.9 17.92 5,194
01/13/2014 18 18 18 18 00
01/10/2014 18.176 18.176 17.85 18 4,911
01/09/2014 18.19 18.191 18.18 18.182 941
01/08/2014 18.25 18.32 18.19 18.19 8,357
01/07/2014 18.38 18.3801 18.2 18.2 4,533
01/06/2014 18.31 18.31 18.31 18.31 252
01/03/2014 18.1101 18.42 18.11 18.25 8,178
01/02/2014 18.11 18.2599 18.11 18.2599 1,102
12/31/2013 18.23 18.23 18.2 18.2 2,402
12/30/2013 18.26 18.349 18.25 18.25 1,513
12/27/2013 18.25 18.27 18.25 18.25 881
12/26/2013 18.29 18.5899 18.29 18.33 1,265
12/24/2013 18.31 18.31 18.31 18.31 00
12/23/2013 18.31 18.31 18.31 18.31 268
12/20/2013 18.22 18.22 18.22 18.22 00
12/19/2013 18.22 18.22 18.22 18.22 130
12/18/2013 18.5 18.5 18.5 18.5 00
12/17/2013 18.5 18.5 18.5 18.5 00
12/16/2013 18.5 18.5 18.5 18.5 00
12/13/2013 18.5 18.5 18.5 18.5 1,002
12/12/2013 18.5 18.5 18.5 18.5 108
12/11/2013 18.5 18.59 18.5 18.59 987
12/10/2013 18.6 18.6 18.6 18.6 302
12/09/2013 18.64 18.64 18.64 18.64 00
12/06/2013 18.64 18.64 18.64 18.64 100
12/05/2013 18.51 18.51 18.51 18.51 00
12/04/2013 18.51 18.61 18.5 18.51 962
12/03/2013 18.56 18.6 18.56 18.6 1,300
12/02/2013 18.5 18.5 18.5 18.5 100
11/29/2013 18.64 18.64 18.5 18.5 2,500
11/27/2013 18.65 18.65 18.65 18.65 00
11/26/2013 18.65 18.65 18.65 18.65 200
11/25/2013 18.5662 18.5662 18.5662 18.5662 186
11/22/2013 18.58 18.615 18.58 18.59 1,200
11/21/2013 18.64 18.765 18.6 18.76 3,252
11/20/2013 18.6 18.6 18.6 18.6 261
11/19/2013 18.61 18.89 18.6 18.89 2,087
11/18/2013 19.01 19.01 18.85 18.85 2,200
11/15/2013 18.87 19.12 18.8501 19.12 1,700
11/14/2013 18.85 18.85 18.85 18.85 00
11/13/2013 18.85 18.85 18.85 18.85 100
11/12/2013 18.97 18.97 18.91 18.91 399
11/11/2013 19.12 19.12 19.12 19.12 00
11/08/2013 19.1 19.14 19.1 19.12 700
11/07/2013 18.93 18.93 18.92 18.92 200
11/06/2013 18.86 18.86 18.86 18.86 287
11/05/2013 19 19 18.864 19 395
11/04/2013 19.09 19.3 19.09 19.25 2,606
11/01/2013 19.02 19.1 19.02 19.1 727
10/31/2013 19.079 19.079 18.91 18.91 200
10/30/2013 18.76 18.79 18.76 18.79 205
10/29/2013 19.07 19.1 18.95 19.1 1,692
10/28/2013 19.1 19.1 19.1 19.1 100
10/25/2013 19.07 19.1 19.05 19.1 465
10/24/2013 18.9 19.12 18.9 19.12 1,035
10/23/2013 19.02 19.12 19.02 19.12 3,170
10/22/2013 18.762 19.12 18.76 19.12 2,100
10/21/2013 18.75 19.11 18.75 19.09 2,183
10/18/2013 18.74 18.77 18.74 18.75 5,062
10/17/2013 19 19 19 19 1,000
10/16/2013 18.88 18.9 18.88 18.9 744
10/15/2013 18.88 18.88 18.88 18.88 00
10/14/2013 18.88 18.88 18.88 18.88 100
10/11/2013 18.75 18.75 18.74 18.7401 1,050
10/10/2013 18.66 18.73 18.5501 18.63 2,100
10/09/2013 18.64 18.741 18.6 18.73 2,460
10/08/2013 19.07 19.07 18.69 18.69 378
10/07/2013 18.76 18.76 18.56 18.641 1,715
10/04/2013 18.86 18.9 18.6 18.61 24,435
10/03/2013 18.85 19 18.85 19 169,267
10/02/2013 18.9536 19 18.8501 19 2,435
10/01/2013 18.9744 19 18.9744 19 1,052
09/30/2013 19 19 18.751 19 7,000
09/27/2013 18.97 18.97 18.97 18.97 100
09/26/2013 18.96 19 18.96 19 2,028
09/25/2013 19 19 18.87 18.87 792
09/24/2013 19.095 19.12 18.77 19.08 2,285
09/23/2013 19.09 19.12 18.75 19.12 1,106
09/20/2013 19.05 19.12 19.05 19.12 2,257
09/19/2013 18.95 19.24 18.91 19.1 32,131
09/18/2013 18.7 18.7 18.7 18.7 00
09/17/2013 18.7 18.7 18.7 18.7 00
09/16/2013 18.95 18.95 18.7 18.7 3,100
09/13/2013 18.269 18.95 18.269 18.9 1,900
09/12/2013 18.5 18.65 18.45 18.65 6,666
09/11/2013 18.5 18.5 18.28 18.28 1,082
09/10/2013 18.3499 18.35 18.2001 18.28 2,151
09/09/2013 18.34 18.35 18.34 18.35 1,389
09/06/2013 18.35 18.35 18.25 18.25 500
09/05/2013 18.39 18.39 18.39 18.39 00
09/04/2013 18.4 18.4 18.2 18.39 8,061
09/03/2013 18.4 18.4 18.3656 18.4 3,500
08/30/2013 18.5 18.5 18.5 18.5 300
08/29/2013 18.52 18.52 18.52 18.52 100
08/28/2013 18.3601 18.6 18.3601 18.58 5,500
08/27/2013 18.42 18.55 18.36 18.48 3,350
08/26/2013 18.5999 18.5999 18.33 18.33 520
08/23/2013 18.65 18.65 18.65 18.65 00
08/22/2013 18.65 18.65 18.45 18.65 300
08/21/2013 18.33 18.33 18.33 18.33 400
08/20/2013 18.65 18.65 18.65 18.65 00
08/19/2013 18.65 18.65 18.65 18.65 100
08/16/2013 18.64 18.64 18.25 18.29 3,220
08/15/2013 18.2501 18.65 18.2501 18.5 600
08/14/2013 18.4999 18.4999 18.4999 18.4999 00
08/13/2013 18.4999 18.4999 18.4999 18.4999 197
08/12/2013 18.65 18.65 18.25 18.6 1,300
08/09/2013 18.51 18.6 18.35 18.35 550
08/08/2013 18.53 18.634 18.35 18.634 1,722
08/07/2013 18.35 18.35 18.35 18.35 00
08/06/2013 18.25 18.35 18.25 18.35 4,581
08/05/2013 18.27 18.43 18.27 18.43 260
08/02/2013 18.34 18.35 18.34 18.35 400
08/01/2013 18.35 18.35 18.25 18.31 1,050
07/31/2013 18.35 18.35 18.25 18.34 4,132
07/30/2013 18.34 18.34 18.34 18.34 400
07/29/2013 18.35 18.35 18.25 18.25 800
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?