OCC

Historical Stock Prices

$4.2
*  
0.0205
0.49%
Get OCC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading OCC now
Exchange: NASDAQ
Industry: Basic Industries
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 4.2027 4.24 4.2 4.2 867
04/23/2015 4.11 4.1995 4.06 4.1995 5,762
04/22/2015 4.1787 4.1787 4.1787 4.1787 250
04/21/2015 4.19 4.22 4.18 4.22 1,530
04/20/2015 4.17 4.2 4.1 4.15 13,588
04/17/2015 4.21 4.4275 4.21 4.4275 450
04/16/2015 4.17 4.17 4.17 4.17 00
04/15/2015 4.1 4.24 4.1 4.17 3,020
04/14/2015 4.2 4.2 4.0706 4.08 2,927
04/13/2015 4.04 4.16 4.0212 4.16 2,444
04/10/2015 4.04 4.21 4.02 4.02 2,907
04/09/2015 4.199 4.39 4.05 4.1 4,778
04/08/2015 4.061 4.1 4.05 4.05 4,220
04/07/2015 4.11 4.16 4.06 4.1 2,907
04/06/2015 4.06 4.08 3.95 4.08 1,833
04/02/2015 3.91 4.06 3.8901 4.05 1,937
04/01/2015 3.99 3.99 3.95 3.95 840
03/31/2015 3.86 4.07 3.86 3.89 5,316
03/30/2015 4 4.03 3.93 3.94 19,298
03/27/2015 3.91 4.1 3.91 4.07 6,153
03/26/2015 3.98 4.059 3.93 3.93 27,232
03/25/2015 4.05 4.09 3.98 3.985 8,939
03/24/2015 4.06 4.2299 4.05 4.055 9,602
03/23/2015 4.19 4.5383 4.0075 4.06 30,865
03/20/2015 4.45 4.47 4.3 4.31 25,371
03/19/2015 4.4113 4.45 4.3675 4.3675 2,908
03/18/2015 4.38 4.47 4.316 4.41 1,702
03/17/2015 4.8 4.8 4.3 4.49 7,437
03/16/2015 4.55 4.77 4.34 4.72 12,164
03/13/2015 4.9 5 4.3 4.55 20,839
03/12/2015 4.27 4.36 4.24 4.29 6,215
03/11/2015 4.54 4.54 4.26 4.26 33,617
03/10/2015 5.02 5.021 3.97 4.532 62,576
03/09/2015 5.074 5.1 5.05 5.1 14,372
03/06/2015 5.078 5.078 4.95 5.05 5,289
03/05/2015 4.99 4.99 4.99 4.99 309
03/04/2015 4.993 5.01 4.993 5.01 801
03/03/2015 5.03 5.03 4.97 5.023 2,470
03/02/2015 5 5.0993 4.951 5.03 6,711
02/27/2015 4.98 4.98 4.98 4.98 00
02/26/2015 5.04 5.05 4.98 4.98 3,746
02/25/2015 5.0899 5.0899 5.0899 5.0899 390
02/24/2015 5.08 5.08 5.08 5.08 135
02/23/2015 5.12 5.15 5.05 5.08 9,499
02/20/2015 5.15 5.15 5.04 5.13 4,027
02/19/2015 5.17 5.27 5.17 5.2 3,846
02/18/2015 5.28 5.28 5.2 5.21 7,552
02/17/2015 5.226 5.31 5.2 5.2 3,970
02/13/2015 5.18 5.19 5.1101 5.19 4,351
02/12/2015 5.05 5.25 5.05 5.11 10,280
02/11/2015 5.12 5.12 5.057 5.057 2,173
02/10/2015 5.18 5.25 5.09 5.09 4,277
02/09/2015 5.24 5.2799 5.17 5.18 7,408
02/06/2015 5.32 5.48 5.2 5.21 25,688
02/05/2015 5.18 5.4577 5.18 5.28 6,052
02/04/2015 5.151 5.2 5.05 5.14 25,472
02/03/2015 5.2799 5.2999 5.1201 5.2999 1,566
02/02/2015 5.2 5.23 5.15 5.19 8,223
01/30/2015 5.3 5.3 5.21 5.21 2,854
01/29/2015 5.52 5.52 5.21 5.22 15,956
01/28/2015 5.319 5.39 5.231 5.38 2,754
01/27/2015 5.39 5.4 5.2899 5.3 7,228
01/26/2015 5.15 5.439 5.15 5.43 19,280
01/23/2015 5.19 5.19 5.03 5.07 6,822
01/22/2015 5.15 5.2 5.13 5.15 6,920
01/21/2015 5.087 5.2 5.05 5.05 2,447
01/20/2015 5.01 5.239 4.97 5.15 18,462
01/16/2015 5 5 4.96 4.96 2,369
01/15/2015 5 5.239 4.91 4.91 26,037
01/14/2015 4.98 5.002 4.9501 4.995 4,252
01/13/2015 5.05 5.05 4.86 5.03 11,199
01/12/2015 4.8201 5.0399 4.8201 5 4,378
01/09/2015 4.59 4.8799 4.5 4.8799 10,153
01/08/2015 4.59 4.77 4.58 4.61 4,260
01/07/2015 4.64 4.7243 4.56 4.57 15,180
01/06/2015 4.7 4.74 4.62 4.62 6,333
01/05/2015 4.67 4.79 4.55 4.79 5,582
01/02/2015 4.55 4.7 4.53 4.7 5,389
12/31/2014 4.6501 4.6501 4.38 4.53 28,229
12/30/2014 4.65 4.75 4.6401 4.75 11,290
12/29/2014 4.58 4.7999 4.58 4.651 24,384
12/26/2014 4.65 4.66 4.54 4.66 7,661
12/24/2014 4.815 4.97 4.6956 4.749 11,111
12/23/2014 4.54 4.96 4.45 4.718 45,745
12/22/2014 4.75 4.8399 4.6665 4.6665 29,134
12/19/2014 4.75 5.22 4.43 5.22 25,445
12/18/2014 4.71 5.56 4.5936 4.72 125,218
12/17/2014 5 5 4.089 4.34 11,371
12/16/2014 4.05 4.25 4.05 4.235 3,800
12/15/2014 4.15 4.1799 4.0501 4.11 4,284
12/12/2014 4.2399 4.2399 4.1501 4.1501 642
12/11/2014 4.29 4.33 4.2 4.2 1,856
12/10/2014 4.3278 4.3278 4.3278 4.3278 00
12/09/2014 4.3278 4.3278 4.3278 4.3278 00
12/08/2014 4.32 4.3278 4.3 4.3278 2,009
12/05/2014 4.49 4.5 4.38 4.38 2,315
12/04/2014 4.54 4.54 4.47 4.54 517
12/03/2014 4.37 4.37 4.17 4.22 1,805
12/02/2014 4.51 4.55 4.2901 4.37 14,457
12/01/2014 4.52 4.52 4.48 4.5 11,171
11/28/2014 4.5101 4.5101 4.5101 4.5101 415
11/26/2014 4.5101 4.5101 4.5101 4.5101 353
11/25/2014 4.5452 4.5452 4.5302 4.5302 669
11/24/2014 4.5 4.5499 4.5 4.5201 6,068
11/21/2014 4.55 4.55 4.5 4.5 3,282
11/20/2014 4.5 4.56 4.5 4.56 3,954
11/19/2014 4.589 4.589 4.49 4.5 5,277
11/18/2014 4.5501 4.5896 4.55 4.5896 6,603
11/17/2014 4.6 4.6 4.6 4.6 517
11/14/2014 4.57 4.6499 4.54 4.6499 1,847
11/13/2014 4.72 4.72 4.6 4.6 410
11/12/2014 4.5501 4.5501 4.5501 4.5501 00
11/11/2014 4.68 4.68 4.5501 4.5501 656
11/10/2014 4.62 4.62 4.55 4.55 1,555
11/07/2014 4.69 4.69 4.69 4.69 380
11/06/2014 4.72 4.72 4.57 4.57 2,202
11/05/2014 4.67 4.72 4.53 4.55 1,610
11/04/2014 4.511 4.676 4.511 4.55 1,861
11/03/2014 4.61 4.68 4.6 4.6 15,354
10/31/2014 4.57 4.61 4.57 4.61 1,101
10/30/2014 4.61 4.7 4.51 4.51 3,248
10/29/2014 4.7 4.7 4.52 4.555 2,315
10/28/2014 4.69 4.72 4.69 4.72 10,487
10/27/2014 4.68 4.68 4.68 4.68 339
10/24/2014 4.65 4.73 4.56 4.56 1,260
10/23/2014 4.53 4.7499 4.5045 4.7 14,827
10/22/2014 4.54 4.54 4.5231 4.54 413
10/21/2014 4.53 4.53 4.48 4.48 5,329
10/20/2014 4.47 4.51 4.4298 4.4799 4,874
10/17/2014 4.5 4.54 4.4 4.41 5,212
10/16/2014 4.3 4.44 4.3 4.44 3,758
10/15/2014 4.5296 4.5296 4.3 4.3 8,744
10/14/2014 4.6 4.72 4.52 4.6 2,690
10/13/2014 4.73 4.75 4.57 4.57 6,438
10/10/2014 4.75 4.75 4.65 4.65 9,422
10/09/2014 4.65 4.77 4.65 4.7 9,953
10/08/2014 4.59 4.69 4.55 4.59 53,020
10/07/2014 4.27 4.5 4.27 4.485 8,961
10/06/2014 4.19 4.4399 4.19 4.26 3,379
10/03/2014 4.19 4.19 4.19 4.19 125
10/02/2014 4.45 4.45 4.39 4.39 810
10/01/2014 4.67 4.67 4.3101 4.515 7,894
09/30/2014 4.52 4.55 4.37 4.53 1,601
09/29/2014 4.2901 4.5 4.2901 4.5 700
09/26/2014 4.33 4.49 4.33 4.37 1,573
09/25/2014 4.32 4.47 4.32 4.47 2,820
09/24/2014 4.34 4.54 4.2 4.41 13,687
09/23/2014 4.64 4.64 4.18 4.34 7,293
09/22/2014 4.84 4.85 4.5201 4.64 10,578
09/19/2014 4.51 4.9799 4.51 4.75 38,129
09/18/2014 4.35 4.56 4.35 4.46 12,621
09/17/2014 4.19 4.35 4.19 4.34 5,013
09/16/2014 4.233 4.33 4.18 4.33 9,319
09/15/2014 4.3 4.3 4.15 4.3 2,138
09/12/2014 4.19 4.33 4.15 4.25 7,418
09/11/2014 4.16 4.41 4.15 4.26 16,626
09/10/2014 4.26 4.49 4.15 4.16 13,338
09/09/2014 4.1 4.15 4.1 4.15 2,896
09/08/2014 3.98 4.25 3.98 4.15 6,174
09/05/2014 4.21 4.22 4.21 4.22 327
09/04/2014 4.17 4.18 4.17 4.18 1,500
09/03/2014 4.22 4.22 4.22 4.22 00
09/02/2014 4.16 4.22 4.15 4.22 1,719
08/29/2014 4.25 4.26 4.18 4.22 805
08/28/2014 4.1801 4.1801 4.1801 4.1801 1,000
08/27/2014 4.21 4.22 4.21 4.22 2,200
08/26/2014 4.2 4.2 4.17 4.19 2,313
08/25/2014 4.17 4.21 4.17 4.21 1,406
08/22/2014 4.16 4.215 4.16 4.215 2,750
08/21/2014 4.25 4.25 4.16 4.25 555
08/20/2014 4.28 4.28 4.27 4.28 700
08/19/2014 4.29 4.29 4.24 4.28 1,613
08/18/2014 4.297 4.297 4.183 4.2899 18,094
08/15/2014 4.25 4.33 4.15 4.26 30,221
08/14/2014 4.32 4.335 4.17 4.205 13,263
08/13/2014 4.22 4.35 4.2 4.29 71,218
08/12/2014 4.16 4.28 4.16 4.25 2,411
08/11/2014 4.18 4.3 4.15 4.2 20,667
08/08/2014 4.19 4.19 4.12 4.19 2,519
08/07/2014 4.08 4.18 4.08 4.15 1,966
08/06/2014 4.14 4.14 4.1 4.1 2,900
08/05/2014 4.15 4.2 4.15 4.15 1,954
08/04/2014 4.15 4.19 4.15 4.19 5,551
08/01/2014 4.19 4.28 4.15 4.2 7,128
07/31/2014 4.26 4.32 4.15 4.31 15,690
07/30/2014 4.13 4.26 4.13 4.26 17,295
07/29/2014 4.17 4.27 4.1 4.15 43,239
07/28/2014 4.16 4.219 4.1 4.21 13,416
07/25/2014 4.25 4.25 4.1861 4.1861 355
07/24/2014 4.27 4.27 4.16 4.2699 5,033
07/23/2014 4.25 4.27 4.15 4.26 24,112
07/22/2014 4.27 4.27 4.22 4.2544 3,156
07/21/2014 4.35 4.35 4.07 4.27 35,290
07/18/2014 4.15 4.3 4.11 4.11 76,886
07/17/2014 4.04 4.15 4.03 4.14 68,819
07/16/2014 4.01 4.01 4 4.01 665
07/15/2014 4.06 4.06 4 4 910
07/14/2014 3.94 4.05 3.94 4.05 6,960
07/11/2014 4.01 4.1 4.01 4.1 6,267
07/10/2014 4 4.12 3.96 4.03 2,878
07/09/2014 4.05 4.1 3.98 4.1 2,000
07/08/2014 3.95 4.02 3.9 3.9 1,182
07/07/2014 4 4.04 4 4.04 794
07/03/2014 3.96 4.109 3.96 4.02 6,556
07/02/2014 4.17 4.17 4.01 4.14 2,875
07/01/2014 3.99 4.17 3.99 4.14 13,819
06/30/2014 4.07 4.07 3.9 4 1,237
06/27/2014 3.93 3.995 3.93 3.995 446
06/26/2014 4.01 4.07 3.89 4.07 3,306
06/25/2014 4 4 3.94 3.96 11,493
06/24/2014 3.81 3.94 3.81 3.88 1,904
06/23/2014 3.93 3.93 3.77 3.9 1,036
06/20/2014 3.66 4.18 3.64 4.09 17,549
06/19/2014 3.8 3.95 3.8 3.95 4,163
06/18/2014 3.7999 3.7999 3.7999 3.7999 446
06/17/2014 3.75 3.8 3.74 3.8 2,925
06/16/2014 3.7 3.73 3.7 3.7001 4,947
06/13/2014 3.661 3.72 3.65 3.7 7,762
06/12/2014 3.64 3.64 3.64 3.64 00
06/11/2014 3.6501 3.75 3.62 3.64 12,509
06/10/2014 3.74 3.74 3.739 3.7399 3,411
06/09/2014 3.7214 3.7214 3.69 3.702 3,316
06/06/2014 3.7 3.7 3.7 3.7 180
06/05/2014 3.7 3.72 3.6998 3.6999 2,213
06/04/2014 3.64 3.64 3.64 3.64 00
06/03/2014 3.6201 3.64 3.6201 3.64 710
06/02/2014 3.71 3.72 3.7 3.71 1,265
05/30/2014 3.69 3.69 3.69 3.69 00
05/29/2014 3.62 3.7 3.62 3.69 4,380
05/28/2014 3.63 3.73 3.63 3.73 264
05/27/2014 3.69 3.7 3.62 3.7 3,300
05/23/2014 3.66 3.66 3.66 3.66 00
05/22/2014 3.66 3.72 3.66 3.66 794
05/21/2014 3.72 3.72 3.72 3.72 00
05/20/2014 3.65 3.72 3.63 3.72 1,436
05/19/2014 3.76 3.76 3.701 3.736 4,675
05/16/2014 3.75 3.76 3.6689 3.76 7,665
05/15/2014 3.76 3.76 3.7599 3.76 2,291
05/14/2014 3.75 3.75 3.6301 3.6301 1,468
05/13/2014 3.64 3.76 3.64 3.76 950
05/12/2014 3.63 3.74 3.63 3.73 2,871
05/09/2014 3.6762 3.6762 3.6762 3.6762 595
05/08/2014 3.7061 3.76 3.6501 3.6501 1,647
05/07/2014 3.65 3.75 3.65 3.75 3,888
05/06/2014 3.69 3.69 3.67 3.68 17,450
05/05/2014 3.7 3.702 3.69 3.702 7,990
05/02/2014 3.756 3.756 3.7201 3.7201 1,617
05/01/2014 3.7 3.77 3.7 3.7 39,537
04/30/2014 3.79 3.79 3.7204 3.7204 228
04/29/2014 3.7399 3.74 3.7399 3.74 2,199
04/28/2014 3.72 3.721 3.72 3.721 6,420
04/25/2014 3.75 3.75 3.75 3.75 00
04/24/2014 3.75 3.75 3.75 3.75 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?