OCFC

Historical Stock Prices

$17.53
*  
0.01
0.06%
Get OCFC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading OCFC now
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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 17.64 17.77 17.46 17.53 24,015
07/30/2015 17.42 17.91 17.3 17.52 36,870
07/29/2015 17.6 17.89 17.3816 17.52 38,645
07/28/2015 17.47 17.69 17.26 17.61 36,355
07/27/2015 17.79 17.79 16.88 17.48 53,427
07/24/2015 17.21 18.92 17.21 17.78 16,009
07/23/2015 18.25 18.4 17.73 17.73 30,384
07/22/2015 18.25 18.38 18.18 18.29 14,664
07/21/2015 18.65 18.65 18.22 18.33 9,873
07/20/2015 18.6 18.82 18.55 18.6 23,036
07/17/2015 18.68 19.085 18.64 18.81 28,821
07/16/2015 18.89 18.98 18.61 18.68 20,757
07/15/2015 18.58 18.89 18.5 18.81 23,004
07/14/2015 18.72 18.9 18.41 18.66 36,659
07/13/2015 18.73 18.93 18.63 18.85 16,030
07/10/2015 18.54 18.7269 18.315 18.68 23,500
07/09/2015 18.61 18.7 18.34 18.34 28,330
07/08/2015 18.69 18.69 18.41 18.46 17,999
07/07/2015 18.62 18.785 18.35 18.61 30,826
07/06/2015 18.46 18.83 18.33 18.67 22,190
07/02/2015 18.79 18.9 18.57 18.58 12,596
07/01/2015 18.63 18.95 18.63 18.73 18,450
06/30/2015 18.77 18.77 18.5 18.65 26,482
06/29/2015 18.59 18.87 18.42 18.45 30,300
06/26/2015 18.4 18.88 18.32 18.76 116,762
06/25/2015 18.34 18.461 18.3 18.3 38,541
06/24/2015 18.31 18.38 18.23 18.33 30,268
06/23/2015 17.96 18.36 17.95 18.31 16,087
06/22/2015 17.61 18.09 17.6 18.09 30,441
06/19/2015 17.32 17.67 17.21 17.63 68,365
06/18/2015 17.2 17.47 17.0801 17.38 28,994
06/17/2015 17.31 17.38 17.14 17.17 14,183
06/16/2015 17.05 17.34 16.834 17.34 11,557
06/15/2015 17.23 17.28 16.738 17.18 24,854
06/12/2015 17.25 17.38 17.23 17.26 14,923
06/11/2015 16.94 17.35 16.94 17.3 38,342
06/10/2015 17.36 17.48 17.165 17.28 25,116
06/09/2015 17.19 17.37 17.15 17.21 16,867
06/08/2015 17.23 17.42 17.07 17.28 26,440
06/05/2015 17.28 17.42 17.05 17.28 25,091
06/04/2015 17.25 17.34 16.93 17.27 32,207
06/03/2015 17.35 17.49 16.985 17.28 32,808
06/02/2015 17.09 17.39 16.98 17.39 11,845
06/01/2015 16.86 17.47 16.86 17.09 14,769
05/29/2015 17.19 17.45 16.91 17.3 26,505
05/28/2015 17.3 17.44 17.07 17.25 12,541
05/27/2015 17.02 17.46 16.93 17.42 66,081
05/26/2015 17.11 17.11 16.82 16.93 17,964
05/22/2015 17.3 17.3 16.96 17.24 58,678
05/21/2015 17.34 17.43 17.25 17.27 34,715
05/20/2015 17.37 17.37 17.26 17.29 7,588
05/19/2015 17.28 17.38 17.21 17.27 9,846
05/18/2015 17.21 17.48 17.01 17.38 14,326
05/15/2015 17.25 17.37 17.04 17.14 43,744
05/14/2015 16.95 17.25 16.95 17.23 8,321
05/13/2015 16.91 17.1 16.91 17.07 7,022
05/12/2015 17 17.12 16.75 17.05 12,898
05/11/2015 16.85 17.1 16.85 17 9,274
05/08/2015 17.15 17.15 16.84 16.92 15,584
05/07/2015 17.1 17.23 16.92 16.92 26,295
05/06/2015 16.9 17.26 16.76 17.06 31,148
05/05/2015 16.76 16.93 16.65 16.86 22,841
05/04/2015 16.83 16.96 16.78 16.87 16,235
05/01/2015 16.79 17 16.71 16.75 17,893
04/30/2015 17.2 17.5 16.78 16.78 31,451
04/29/2015 17.4 17.489 17.15 17.36 9,566
04/28/2015 17.31 17.63 17.29 17.51 12,451
04/27/2015 17.35 17.39 17.04 17.21 12,498
04/24/2015 16.9 17.32 16.9 17.32 12,426
04/23/2015 16.81 16.99 16.77 16.9 14,371
04/22/2015 16.93 17 16.76 16.93 13,832
04/21/2015 16.87 16.94 16.8601 16.92 21,996
04/20/2015 16.9 16.96 16.85 16.89 16,623
04/17/2015 16.87 16.96 16.8 16.85 18,590
04/16/2015 16.99 16.99 16.87 16.95 35,112
04/15/2015 16.9 17.04 16.9 17 30,948
04/14/2015 16.92 17 16.89 16.92 9,992
04/13/2015 17 17.02 16.89 17 7,717
04/10/2015 17.27 17.27 16.9 16.99 15,082
04/09/2015 17.06 17.18 16.9 17.17 10,012
04/08/2015 17.05 17.28 16.95 17.18 6,887
04/07/2015 17.45 17.45 17.095 17.1 7,323
04/06/2015 17.67 17.67 17.12 17.28 23,030
04/02/2015 17.458 17.85 17.43 17.7 10,125
04/01/2015 17.14 17.45 17.14 17.45 10,534
03/31/2015 17.17 17.27 17.1 17.27 6,926
03/30/2015 17.35 17.35 17.19 17.25 77,084
03/27/2015 17.31 17.37 17.21 17.35 15,582
03/26/2015 17.2 17.37 17.2 17.33 11,086
03/25/2015 17.35 17.35 17.19 17.27 18,142
03/24/2015 17.32 17.43 17.18 17.36 15,376
03/23/2015 17.19 17.45 17.18 17.42 17,354
03/20/2015 17.29 17.41 17.16 17.18 46,244
03/19/2015 17.42 17.43 16.97 17.24 21,203
03/18/2015 17.37 17.43 17.27 17.37 12,857
03/17/2015 17.37 17.39 17.21 17.35 17,000
03/16/2015 17.5099 17.5099 17.19 17.33 11,229
03/13/2015 17.3 17.3 17.04 17.19 6,109
03/12/2015 16.96 17.4 16.89 17.34 32,760
03/11/2015 16.55 16.86 16.51 16.79 18,700
03/10/2015 16.69 16.74 16.44 16.52 13,652
03/09/2015 16.64 16.94 16.55 16.86 47,361
03/06/2015 16.45 16.72 16.44 16.45 14,890
03/05/2015 16.66 16.7 16.37 16.58 9,270
03/04/2015 16.45 16.64 16.33 16.6 13,812
03/03/2015 16.64 16.64 16.295 16.48 14,870
03/02/2015 16.425 16.6399 16.27 16.56 16,111
02/27/2015 16.87 16.985 16.34 16.34 28,461
02/26/2015 16.71 17.0799 16.71 16.84 14,766
02/25/2015 16.85 17.06 16.75 16.8 15,211
02/24/2015 16.97 17.23 16.69 16.86 10,119
02/23/2015 16.82 17.1499 16.55 16.68 17,298
02/20/2015 16.89 17.12 16.67 16.84 73,424
02/19/2015 16.78 17.1499 16.78 16.84 33,804
02/18/2015 16.78 16.81 16.6 16.79 7,373
02/17/2015 16.94 16.99 16.7 16.83 8,457
02/13/2015 16.82 17 16.61 16.85 25,749
02/12/2015 16.84 16.87 16.47 16.76 8,470
02/11/2015 16.64 16.65 16.3278 16.41 7,740
02/10/2015 16.75 16.75 16.25 16.53 33,075
02/09/2015 16.83 17.045 16.48 16.53 11,901
02/06/2015 16.66 17.14 16.61 16.93 19,230
02/05/2015 16.44 16.6 16.44 16.59 19,214
02/04/2015 16.6 16.61 16.3 16.52 18,196
02/03/2015 16.44 16.7199 16.3 16.63 20,305
02/02/2015 16.394 16.5 16.11 16.45 15,507
01/30/2015 16.29 16.57 16.19 16.2 75,184
01/29/2015 16.16 16.54 16.16 16.47 35,137
01/28/2015 16.26 16.47 16.26 16.35 32,124
01/27/2015 16.11 16.62 16.11 16.37 16,608
01/26/2015 16.59 16.59 16.1625 16.39 25,977
01/23/2015 17.02 17.36 16.31 16.55 17,851
01/22/2015 16.91 17.24 16.68 17.2 21,805
01/21/2015 16.63 16.86 16.44 16.71 30,679
01/20/2015 16.44 16.94 16.01 16.52 32,212
01/16/2015 16.04 16.54 16.04 16.52 17,910
01/15/2015 16.25 16.36 16.03 16.11 37,000
01/14/2015 16.56 16.56 16.15 16.26 6,753
01/13/2015 16.43 17.01 16.2 16.6 23,676
01/12/2015 16.25 16.56 16.18 16.28 13,188
01/09/2015 16.8 16.85 16.27 16.27 12,062
01/08/2015 16.56 16.95 16.35 16.75 19,956
01/07/2015 16.33 16.5 16.03 16.48 31,021
01/06/2015 16.37 16.37 16.05 16.17 24,237
01/05/2015 16.55 16.69 16.21 16.44 24,952
01/02/2015 17.31 17.31 16.53 16.68 24,683
12/31/2014 17.15 17.46 17.05 17.14 13,535
12/30/2014 17.25 17.4 17.19 17.31 11,783
12/29/2014 17.53 17.53 17.25 17.35 14,364
12/26/2014 17.29 17.46 17.13 17.23 12,100
12/24/2014 17.19 17.62 17.115 17.19 6,565
12/23/2014 17.18 17.5 17.0476 17.26 21,047
12/22/2014 17.3 17.76 16.9901 17.29 25,148
12/19/2014 16.92 17.395 16.7 17.23 83,820
12/18/2014 17.11 17.11 16.65 16.97 18,070
12/17/2014 16.06 17.05 16.05 16.99 23,200
12/16/2014 16.43 16.73 16.15 16.19 27,896
12/15/2014 16.12 16.67 16.05 16.14 19,992
12/12/2014 16.4 16.87 16.08 16.13 94,551
12/11/2014 16.55 16.98 16.53 16.62 27,409
12/10/2014 16.84 17 16.54 16.55 34,318
12/09/2014 16.9 17.07 16.65 16.87 115,932
12/08/2014 17 17.093 16.91 16.94 15,713
12/05/2014 16.65 17.3 16.65 17.05 26,211
12/04/2014 16.47 16.82 16.47 16.66 24,313
12/03/2014 16.31 16.85 16.048 16.75 23,878
12/02/2014 16.09 16.38 16.08 16.34 22,261
12/01/2014 16.16 16.21 15.91 15.95 17,523
11/28/2014 16.52 16.68 16.11 16.11 6,657
11/26/2014 16.68 16.69 16.45 16.56 14,376
11/25/2014 16.9299 16.9299 16.6 16.67 16,976
11/24/2014 16.49 16.77 16.42 16.77 17,037
11/21/2014 16.51 16.67 16.16 16.42 15,561
11/20/2014 16.2 16.41 16.2 16.34 6,326
11/19/2014 16.59 16.8 16.28 16.3 24,167
11/18/2014 16.82 16.99 16.75 16.76 14,996
11/17/2014 16.88 17.05 16.5101 16.73 21,862
11/14/2014 16.92 17.21 16.86 16.86 34,416
11/13/2014 16.6 16.96 16.6 16.84 16,045
11/12/2014 16.77 16.92 16.46 16.86 26,888
11/11/2014 16.85 16.85 16.47 16.83 14,717
11/10/2014 16.5 16.85 16.5 16.85 13,660
11/07/2014 16.6 16.71 16.27 16.52 68,272
11/06/2014 16.55 16.68 16.5 16.61 24,218
11/05/2014 16.42 16.6525 16.39 16.59 25,176
11/04/2014 16.23 16.59 16.1101 16.2 54,742
11/03/2014 16.51 16.63 16.26 16.37 23,944
10/31/2014 16.95 16.96 16.24 16.57 157,476
10/30/2014 16.23 16.65 16.23 16.61 23,830
10/29/2014 16.36 16.56 16.28 16.35 42,289
10/28/2014 16.03 16.56 15.95 16.56 42,741
10/27/2014 15.74 16.1 15.48 16.03 54,467
10/24/2014 16.18 16.18 15.69 15.78 34,683
10/23/2014 16.14 16.33 15.92 16.01 38,907
10/22/2014 15.25 16.19 15.25 16.07 25,488
10/21/2014 16.04 16.085 15.95 16 42,039
10/20/2014 16.17 16.17 15.86 16 17,219
10/17/2014 16.55 16.55 16.12 16.17 19,632
10/16/2014 16.21 16.93 16.11 16.43 39,317
10/15/2014 16.11 16.975 15.8101 16.45 37,711
10/14/2014 15.65 16.4 15.64 16.32 42,529
10/13/2014 15.7 15.79 15.56 15.59 56,169
10/10/2014 15.61 15.858 15.413 15.72 45,438
10/09/2014 15.83 15.87 15.56 15.71 28,329
10/08/2014 15.56 16.17 15.55 16.01 25,860
10/07/2014 15.46 15.62 15.35 15.56 19,873
10/06/2014 15.83 15.91 15.43 15.515 36,067
10/03/2014 15.9 15.9 15.68 15.83 14,446
10/02/2014 15.73 16.03 15.58 15.71 43,601
10/01/2014 15.97 16.02 15.65 15.77 39,958
09/30/2014 16.08 16.43 15.9 15.91 52,938
09/29/2014 16 16.15 15.9 16.08 20,746
09/26/2014 16.08 16.27 16 16.26 8,284
09/25/2014 16.25 16.26 15.86 16.07 23,155
09/24/2014 16.55 16.55 16.21 16.31 20,645
09/23/2014 16.76 16.76 16.41 16.45 28,854
09/22/2014 16.73 16.78 16.69 16.77 40,790
09/19/2014 16.77 16.87 16.74 16.84 138,173
09/18/2014 16.34 16.79 16.305 16.74 46,215
09/17/2014 15.95 16.26 15.95 16.25 41,168
09/16/2014 16.08 16.2 15.8 15.97 14,777
09/15/2014 15.92 16.21 15.9 16.02 19,832
09/12/2014 16.2 16.26 15.9 15.92 17,476
09/11/2014 16.02 16.19 16 16.18 11,516
09/10/2014 15.93 16.01 15.81 15.96 11,916
09/09/2014 16 16.07 15.64 15.88 17,881
09/08/2014 16.1 16.4 16 16.13 5,175
09/05/2014 16.03 16.18 15.88 16.16 11,327
09/04/2014 16.4 16.4 15.93 16.14 22,156
09/03/2014 16.8775 16.8775 16.18 16.27 12,442
09/02/2014 16.5 16.62 16.3 16.62 36,612
08/29/2014 16.4 16.45 16.108 16.42 8,237
08/28/2014 16.55 16.63 16.31 16.43 8,788
08/27/2014 16.64 16.68 16.58 16.65 5,244
08/26/2014 16.7 16.76 16.6 16.65 17,289
08/25/2014 16.69 16.78 16.57 16.7 9,690
08/22/2014 16.83 16.83 16.56 16.62 14,859
08/21/2014 16.65 16.96 16.65 16.79 18,707
08/20/2014 16.83 16.93 16.56 16.67 15,906
08/19/2014 16.96 17.08 16.96 16.97 38,202
08/18/2014 16.89 17.01 16.755 16.94 23,222
08/15/2014 16.99 16.99 16.55 16.71 35,776
08/14/2014 16.79 16.853 16.66 16.81 5,652
08/13/2014 16.81 16.86 16.55 16.74 20,361
08/12/2014 16.6 16.85 16.53 16.7 41,954
08/11/2014 16.57 16.89 16.38 16.66 17,394
08/08/2014 16.2 16.75 16.2 16.44 18,600
08/07/2014 16.44 16.44 16.03 16.23 9,307
08/06/2014 17.0699 17.0699 16.22 16.46 14,536
08/05/2014 16.2 16.52 16.134 16.27 19,605
08/04/2014 16.3 16.35 16.22 16.33 26,274
08/01/2014 16.02 16.33 16.02 16.17 35,298
07/31/2014 15.87 16.11 15.87 15.91 23,738
*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?