Historical Stock Prices

OBCI 
$3.4801
*  
0.0399
1.13%
Get OBCI Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading OBCI now
Exchange: NASDAQ
Industry: Consumer Durables
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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 3.53 3.5399 3.47 3.4801 2,049
11/20/2014 3.52 3.57 3.5 3.52 3,249
11/19/2014 3.44 3.54 3.44 3.5 1,620
11/18/2014 3.495 3.575 3.48 3.49 10,460
11/17/2014 3.71 3.71 3.3836 3.46 16,953
11/14/2014 3.5 3.74 3.5 3.68 25,150
11/13/2014 3.53 3.59 3.4001 3.4001 5,766
11/12/2014 3.4934 3.57 3.4934 3.53 2,505
11/11/2014 3.25 3.53 3.06 3.46 85,818
11/10/2014 3.48 3.48 3.26 3.3 21,763
11/07/2014 3.38 3.62 3.36 3.48 5,161
11/06/2014 3.51 3.51 3.39 3.45 15,225
11/05/2014 3.67 3.67 3.44 3.54 14,101
11/04/2014 3.72 3.7999 3.56 3.67 6,470
11/03/2014 3.63 3.86 3.55 3.7 16,231
10/31/2014 3.72 3.8 3.65 3.73 7,434
10/30/2014 3.68 3.88 3.64 3.71 38,590
10/29/2014 3.8 3.9 3.39 3.47 67,346
10/28/2014 4.08 4.16 3.85 3.85 25,007
10/27/2014 4.21 4.35 4.1 4.11 26,598
10/24/2014 4.21 4.56 4.08 4.22 18,045
10/23/2014 4.32 4.5 4.06 4.28 24,370
10/22/2014 4.43 4.43 4 4.19 38,085
10/21/2014 4.2 4.49 4.1801 4.41 17,087
10/20/2014 4.5 4.5 4.04 4.2 53,478
10/17/2014 4.27 4.65 4.021 4.4899 90,481
10/16/2014 3.96 4.8 3.96 4.26 220,655
10/15/2014 4.45 4.51 3.86 4.09 172,431
10/14/2014 4.75 4.75 4.01 4.49 142,989
10/13/2014 6 6.18 4.5 4.92 361,051
10/10/2014 5.92 6.98 5.2201 5.56 1,302,746
10/09/2014 4.48 5.2499 4.4 5.1 891,100
10/08/2014 3.62 4.46 3.619 4.45 233,224
10/07/2014 3.56 3.7399 3.38 3.618 12,983
10/06/2014 3.83 3.8934 3.78 3.85 7,896
10/03/2014 3.75 3.96 3.7 3.74 6,865
10/02/2014 3.95 3.95 3.51 3.695 19,640
10/01/2014 4.21 4.67 3.9 4.05 84,582
09/30/2014 3.7 4.21 3.7 4.09 42,934
09/29/2014 3.49 3.75 3.49 3.7 21,359
09/26/2014 3.35 3.5388 3.27 3.48 22,525
09/25/2014 3.75 3.76 3.1501 3.35 106,220
09/24/2014 3.27 4.85 3.27 3.57 708,814
09/23/2014 3.0283 3.0283 3.0283 3.0283 211
09/22/2014 3.03 3.03 3.03 3.03 00
09/19/2014 3.04 3.14 3.02 3.03 6,384
09/18/2014 3.09 3.09 3.05 3.05 1,030
09/17/2014 3.13 3.13 3.06 3.06 544
09/16/2014 3.08 3.1216 3.08 3.1216 7,945
09/15/2014 3.13 3.13 3.03 3.12 2,285
09/12/2014 3.16 3.16 3.13 3.13 796
09/11/2014 3.02 3.18 3.02 3.15 2,412
09/10/2014 3.14 3.18 3.04 3.18 4,728
09/09/2014 3.05 3.0902 3.02 3.09 9,368
09/08/2014 3 3.08 3 3.08 741
09/05/2014 3.03 3.03 3.03 3.03 00
09/04/2014 3.01 3.03 3.01 3.03 3,395
09/03/2014 3.062 3.14 3.03 3.03 3,600
09/02/2014 3 3.1 3 3.04 5,019
08/29/2014 3.09 3.09 3.06 3.0661 2,043
08/28/2014 3.1 3.1 3.1 3.1 223
08/27/2014 3.2799 3.2799 3.06 3.09 5,406
08/26/2014 3.08 3.2 3.06 3.2 15,997
08/25/2014 3.2 3.2 3.02 3.1 4,924
08/22/2014 3.3 3.33 3.1607 3.17 6,698
08/21/2014 3.18 3.32 3.04 3.32 11,125
08/20/2014 3.06 3.15 3.06 3.14 5,356
08/19/2014 3 3.1 3 3.02 7,098
08/18/2014 3.15 3.15 3 3 7,243
08/15/2014 3.12 3.16 3.09 3.09 7,182
08/14/2014 3.14 3.27 3.14 3.16 37,833
08/13/2014 3.07 3.13 3.03 3.07 17,449
08/12/2014 3.14 3.14 3.04 3.06 21,101
08/11/2014 3.04 3.13 3 3.11 15,430
08/08/2014 3.15 3.15 3 3.0405 7,129
08/07/2014 3.05 3.14 3.03 3.11 3,324
08/06/2014 3.13 3.13 3 3.094 8,038
08/05/2014 3.06 3.132 3.049 3.1 7,151
08/04/2014 3 3.15 3 3.058 26,245
08/01/2014 3.0001 3.0299 3 3.018 11,514
07/31/2014 3.0001 3.0001 3 3 1,156
07/30/2014 3.009 3.02 3 3 2,002
07/29/2014 3.0299 3.03 3 3.02 4,744
07/28/2014 3.03 3.03 3.0018 3.0018 838
07/25/2014 3.02 3.09 2.999 3.09 7,670
07/24/2014 3 3.11 3 3.04 1,585
07/23/2014 3.0001 3.128 3.0001 3.1199 3,950
07/22/2014 3.14 3.14 3 3.06 5,823
07/21/2014 3.15 3.15 3.05 3.12 15,344
07/18/2014 2.98 3.07 2.98 3.06 10,433
07/17/2014 2.92 2.92 2.92 2.92 3,284
07/16/2014 3.0399 3.04 2.9043 2.94 1,708
07/15/2014 3.01 3.05 2.92 3 5,446
07/14/2014 3 3.063 2.9999 3.063 1,067
07/11/2014 2.9001 3.0699 2.9001 3.0699 230
07/10/2014 2.97 2.97 2.885 2.885 3,830
07/09/2014 3.07 3.077 2.96 2.961 2,093
07/08/2014 2.98 3 2.96 3 1,206
07/07/2014 2.93 3.0299 2.93 2.94 2,322
07/03/2014 2.92 3.06 2.92 2.9301 1,888
07/02/2014 3.068 3.068 3.068 3.068 00
07/01/2014 3.06 3.068 3.06 3.068 1,031
06/30/2014 3.0899 3.0899 3.0781 3.0799 1,765
06/27/2014 2.91 3.09 2.89 2.93 4,110
06/26/2014 3 3 2.91 2.91 7,296
06/25/2014 3.01 3.04 3 3.02 8,344
06/24/2014 3.0875 3.0899 3 3.0899 2,086
06/23/2014 3 3.01 3 3.01 4,279
06/20/2014 3.06 3.1 3 3.1 15,824
06/19/2014 3 3.0799 3 3.02 3,870
06/18/2014 2.93 3.08 2.93 3.08 692
06/17/2014 2.91 2.93 2.86 2.901 5,073
06/16/2014 2.96 2.96 2.96 2.96 00
06/13/2014 3 3.02 2.96 2.96 546
06/12/2014 3.01 3.07 2.91 2.94 3,882
06/11/2014 2.94 3.087 2.94 3.087 1,542
06/10/2014 3.02 3.02 2.95 2.95 820
06/09/2014 3.04 3.0899 2.9 2.9 3,355
06/06/2014 3 3.0937 2.99 3 3,400
06/05/2014 2.999 3.085 2.999 3 13,508
06/04/2014 2.85 2.85 2.85 2.85 107
06/03/2014 3.06 3.07 3.04 3.04 2,210
06/02/2014 3.03 3.1 3.02 3.02 1,882
05/30/2014 3.06 3.1 3.04 3.1 7,735
05/29/2014 2.97 3.07 2.97 3.07 7,694
05/28/2014 2.8778 2.94 2.8778 2.88 1,379
05/27/2014 2.85 3.0488 2.83 2.94 14,247
05/23/2014 3.06 3.06 2.83 2.83 3,713
05/22/2014 2.87 2.87 2.8124 2.82 906
05/21/2014 2.89 2.8901 2.89 2.89 800
05/20/2014 2.83 2.93 2.83 2.93 10,697
05/19/2014 2.91 2.91 2.87 2.9 1,832
05/16/2014 2.9292 2.9292 2.9292 2.9292 1,535
05/15/2014 3.0001 3.07 3 3 5,710
05/14/2014 3.0655 3.0655 3.0001 3.0001 4,560
05/13/2014 2.96 3.1 2.96 3.0696 4,779
05/12/2014 2.95 3 2.95 2.9999 7,500
05/09/2014 2.9 2.9 2.9 2.9 5,207
05/08/2014 2.9 2.93 2.8 2.93 14,404
05/07/2014 2.95 2.95 2.95 2.95 504
05/06/2014 2.8199 3.01 2.8042 2.99 43,973
05/05/2014 2.79 2.8199 2.78 2.8199 1,365
05/02/2014 2.7694 2.883 2.7694 2.83 1,859
05/01/2014 2.76 2.8 2.76 2.8 600
04/30/2014 2.72 2.76 2.72 2.76 7,181
04/29/2014 2.74 2.74 2.63 2.72 9,398
04/28/2014 2.76 2.78 2.7274 2.7274 808
04/25/2014 2.75 2.75 2.74 2.74 28,569
04/24/2014 2.75 2.7501 2.75 2.75 1,800
04/23/2014 2.75 2.76 2.74 2.76 802
04/22/2014 2.76 2.7607 2.75 2.75 5,862
04/21/2014 2.77 2.77 2.77 2.77 303
04/17/2014 2.79 2.8195 2.78 2.78 2,040
04/16/2014 2.81 2.83 2.7801 2.83 5,046
04/15/2014 2.81 2.8299 2.7801 2.8299 5,824
04/14/2014 2.77 2.8499 2.77 2.78 4,875
04/11/2014 2.7601 2.78 2.7601 2.77 900
04/10/2014 2.77 2.88 2.77 2.77 4,783
04/09/2014 2.78 2.78 2.78 2.78 00
04/08/2014 2.77 2.91 2.721 2.78 6,407
04/07/2014 2.77 2.7702 2.77 2.77 3,460
04/04/2014 2.82 2.82 2.78 2.79 25,317
04/03/2014 2.89 2.89 2.8075 2.8899 3,249
04/02/2014 2.98 2.98 2.8601 2.8999 25,304
04/01/2014 3.1 3.1 3.01 3.01 2,968
03/31/2014 3.01 3.14 2.75 3.07 138,807
03/28/2014 3.16 3.17 3.12 3.12 6,921
03/27/2014 3.61 3.61 3.16 3.16 22,602
03/26/2014 3.25 3.49 3.25 3.4 18,502
03/25/2014 3.4 3.4 3.24 3.3 18,183
03/24/2014 3.49 3.4901 3.34 3.398 17,646
03/21/2014 3.46 3.509 3.4 3.426 11,335
03/20/2014 3.68 3.69 3.35 3.5 75,333
03/19/2014 3.05 3.75 3.05 3.47 335,963
03/18/2014 3 3 2.92 2.9599 6,248
03/17/2014 2.98 2.9999 2.98 2.9999 3,919
03/14/2014 2.9893 2.9893 2.92 2.96 1,960
03/13/2014 3.02 3.02 2.93 2.93 1,103
03/12/2014 3 3.05 2.9888 3.05 2,827
03/11/2014 2.991 3 2.96 2.99 5,434
03/10/2014 2.96 2.96 2.9001 2.92 2,462
03/07/2014 3 3 2.9 2.9212 7,040
03/06/2014 2.9699 2.9699 2.9699 2.9699 525
03/05/2014 2.9 2.93 2.9 2.9 1,160
03/04/2014 2.91 2.93 2.91 2.93 7,037
03/03/2014 2.9691 2.9691 2.9 2.9199 30,180
02/28/2014 2.91 2.92 2.9 2.92 11,800
02/27/2014 2.95 2.95 2.95 2.95 1,034
02/26/2014 2.96 2.9601 2.96 2.9601 800
02/25/2014 2.96 3.02 2.91 2.93 16,246
02/24/2014 2.93 3.02 2.92 2.99 17,896
02/21/2014 2.9 2.911 2.9 2.901 49,667
02/20/2014 2.9001 2.9325 2.9 2.91 27,809
02/19/2014 2.9707 2.99 2.95 2.95 8,959
02/18/2014 3 3.06 2.95 3.0594 14,742
02/14/2014 3.0629 3.0629 2.98 2.98 1,800
02/13/2014 3 3.11 2.95 2.96 30,537
02/12/2014 3.05 3.15 2.97 3 38,710
02/11/2014 2.95 3.18 2.95 3.0201 49,756
02/10/2014 3 3.13 2.969 2.99 31,802
02/07/2014 3.02 3.02 3.01 3.0111 5,375
02/06/2014 2.95 3.0499 2.95 2.98 3,210
02/05/2014 3.01 3.0398 2.958 2.98 6,620
02/04/2014 3 3.119 2.99 3.03 17,605
02/03/2014 2.951 3.1599 2.95 2.95 19,878
01/31/2014 2.97 3.1399 2.927 3 33,696
01/30/2014 2.97 3 2.9 2.96 11,611
01/29/2014 2.88 2.972 2.86 2.9 34,132
01/28/2014 2.74 2.99 2.74 2.8299 76,725
01/27/2014 2.7488 2.7488 2.7 2.71 3,220
01/24/2014 2.75 2.78 2.7 2.7 8,290
01/23/2014 2.77 2.88 2.75 2.77 2,917
01/22/2014 2.699 2.74 2.69 2.74 15,663
01/21/2014 2.73 2.805 2.665 2.7 5,299
01/17/2014 2.835 2.9 2.7 2.71 14,502
01/16/2014 2.8 2.9504 2.7 2.72 61,295
01/15/2014 2.77 2.81 2.7 2.7 19,180
01/14/2014 2.87 2.91 2.661 2.74 79,582
01/13/2014 2.895 2.9 2.7661 2.81 8,250
01/10/2014 2.661 2.95 2.66 2.8999 37,101
01/09/2014 2.6 2.7 2.6 2.65 45,128
01/08/2014 2.64 2.77 2.6 2.7 53,056
01/07/2014 2.52 2.64 2.52 2.63 6,851
01/06/2014 2.515 2.52 2.509 2.51 8,921
01/03/2014 2.4999 2.52 2.47 2.51 25,327
01/02/2014 2.43 2.492 2.43 2.4804 4,440
12/31/2013 2.411 2.49 2.41 2.49 12,373
12/30/2013 2.48 2.49 2.4029 2.4029 3,165
12/27/2013 2.4 2.4899 2.4 2.48 8,719
12/26/2013 2.49 2.49 2.4 2.449 14,245
12/24/2013 2.405 2.48 2.4 2.48 1,527
12/23/2013 2.4 2.487 2.4 2.45 4,993
12/20/2013 2.4999 2.4999 2.4 2.4 7,700
12/19/2013 2.5 2.5 2.4501 2.46 1,018
12/18/2013 2.48 2.5 2.411 2.44 1,455
12/17/2013 2.5 2.5 2.4 2.5 11,021
12/16/2013 2.46 2.5 2.46 2.5 15,199
12/13/2013 2.49 2.49 2.4501 2.46 1,098
12/12/2013 2.48 2.48 2.45 2.45 55,236
12/11/2013 2.43 2.48 2.43 2.48 11,866
12/10/2013 2.46 2.46 2.4 2.4 3,641
12/09/2013 2.45 2.45 2.3101 2.42 2,229
12/06/2013 2.4 2.4499 2.4 2.42 9,219
12/05/2013 2.35 2.38 2.35 2.37 6,020
12/04/2013 2.4 2.4099 2.32 2.32 16,480
12/03/2013 2.44 2.45 2.4 2.41 15,376
12/02/2013 2.4 2.48 2.4 2.43 335,604
11/29/2013 2.4 2.4475 2.4 2.4101 9,514
11/27/2013 2.42 2.4499 2.42 2.43 8,150
11/26/2013 2.5 2.5 2.43 2.43 4,418
11/25/2013 2.431 2.55 2.43 2.5404 24,043
11/22/2013 2.5 2.5 2.4622 2.48 2,520
11/21/2013 2.5 2.55 2.4501 2.5 4,205
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?