OCFC

Historical Stock Prices

$17.23
*  
0.26
1.53%
Get OCFC Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
07/30/2014 16.21 16.29 16.05 16.17 14,090
07/29/2014 16 16.18 15.94 16.06 19,593
07/28/2014 16.14 16.17 15.76 15.97 25,644
07/25/2014 13.94 16.42 13.94 16.26 49,763
07/24/2014 16.28 16.31 15.95 16 28,166
07/23/2014 16.01 16.11 16.01 16.04 10,882
07/22/2014 16.31 16.35 16.06 16.07 17,744
07/21/2014 16.14 16.24 15.98 16.21 36,308
07/18/2014 16.11 16.45 16.11 16.29 30,538
07/17/2014 16.58 16.72 16.19 16.2 24,849
07/16/2014 16.86 16.86 16.63 16.7 49,559
07/15/2014 16.85 16.86 16.59 16.76 47,884
07/14/2014 16.9 16.93 16.76 16.86 17,733
07/11/2014 16.76 16.89 16.69 16.81 24,032
07/10/2014 16.74 16.9 16.74 16.85 19,835
07/09/2014 16.89 17.02 16.85 16.95 8,233
07/08/2014 17.03 17.03 16.8 16.88 48,147
07/07/2014 17.12 17.16 16.83 17.03 24,238
07/03/2014 17.07 17.09 16.769 17.09 24,534
07/02/2014 16.88 17.07 16.79 17 21,408
07/01/2014 16.74 17.02 16.7 16.86 54,389
06/30/2014 16.35 16.6 16.22 16.56 22,954
06/27/2014 16.24 16.64 16.24 16.45 198,155
06/26/2014 16.18 16.46 16.05 16.36 25,204
06/25/2014 16.05 16.26 16.05 16.2 126,707
06/24/2014 16.15 16.33 16.03 16.16 79,085
06/23/2014 16.11 16.35 16.11 16.18 61,002
06/20/2014 16.03 16.27 15.875 16.16 153,406
06/19/2014 15.91 15.99 15.7 15.86 80,749
06/18/2014 16.39 16.41 15.75 15.92 112,344
06/17/2014 15.79 16.32 15.75 16.25 85,557
06/16/2014 15.91 15.91 15.63 15.75 49,592
06/13/2014 16.13 16.13 15.9 15.9 141,702
06/12/2014 16.4899 16.4899 16.01 16.02 24,935
06/11/2014 16.5999 16.5999 16.3177 16.34 14,869
06/10/2014 16.55 16.65 16.414 16.56 6,157
06/09/2014 16.55 16.68 16.45 16.6 23,613
06/06/2014 16.8 16.88 16.55 16.61 38,032
06/05/2014 15.95 16.68 15.93 16.67 137,120
06/04/2014 16.02 16.19 15.79 15.93 14,717
06/03/2014 16.26 16.3 15.9754 16.14 17,673
06/02/2014 16.1 16.47 16.1 16.34 20,302
05/30/2014 16.5 16.55 16.2 16.34 35,890
05/29/2014 16.68 16.68 16.43 16.56 7,220
05/28/2014 16.731 16.731 16.48 16.63 12,404
05/27/2014 16.76 16.97 16.55 16.79 36,636
05/23/2014 16.66 16.68 16.57 16.6 29,987
05/22/2014 16.48 16.67 16.44 16.61 17,998
05/21/2014 16.64 16.8 16.48 16.54 30,789
05/20/2014 16.27 16.62 16.18 16.38 36,900
05/19/2014 16.56 16.78 16.35 16.65 25,306
05/16/2014 16.44 16.73 15.5299 16.55 43,549
05/15/2014 16 16.73 15.34 16.48 55,286
05/14/2014 16.51 16.51 16 16.04 35,444
05/13/2014 16.85 16.85 16.48 16.49 27,782
05/12/2014 16.51 17 16.3401 16.82 21,580
05/09/2014 16.2 16.57 16.2 16.47 26,289
05/08/2014 16.3 16.6565 16.19 16.21 25,331
05/07/2014 16.35 16.66 16.3 16.39 85,638
05/06/2014 16.13 16.67 16.13 16.28 71,547
05/05/2014 16.21 16.43 16.1 16.22 25,608
05/02/2014 16.36 16.59 16.19 16.29 44,940
05/01/2014 16.14 16.36 15.95 16.25 60,431
04/30/2014 16.115 16.39 16.115 16.22 30,565
04/29/2014 16.53 16.82 16.16 16.2 34,806
04/28/2014 16.7 16.75 16.28 16.39 26,063
04/25/2014 17.1 17.56 16.61 16.68 81,467
04/24/2014 17.28 17.28 16.97 17.08 23,910
04/23/2014 17.662 17.684 17.1 17.14 21,020
04/22/2014 17.52 17.66 17.27 17.42 11,889
04/21/2014 17.27 17.79 17.27 17.43 11,759
04/17/2014 17.33 17.89 17.09 17.67 20,263
04/16/2014 17.42 17.505 17.18 17.33 9,931
04/15/2014 17.34 17.37 17.05 17.24 12,714
04/14/2014 17.29 17.36 17.09 17.29 34,009
04/11/2014 17.1 17.3099 17.01 17.08 28,545
04/10/2014 17.65 17.9 17 17.2 19,725
04/09/2014 17.75 17.81 17.56 17.7 15,984
04/08/2014 17.62 18.17 17.3 17.67 21,439
04/07/2014 17.8 17.84 17.51 17.66 17,755
04/04/2014 18.47 18.64 17.72 17.78 38,717
04/03/2014 18.31 18.43 18.2 18.3 15,175
04/02/2014 18.3 18.54 18.27 18.33 12,864
04/01/2014 17.77 18.41 17.72 18.32 20,967
03/31/2014 17.49 17.86 17.49 17.69 34,262
03/28/2014 17.25 17.62 17.21 17.5 112,985
03/27/2014 17.38 17.38 17.11 17.29 19,590
03/26/2014 17.72 17.82 17.42 17.42 26,180
03/25/2014 17.82 17.82 17.27 17.57 25,709
03/24/2014 17.77 17.8 17.5 17.69 21,190
03/21/2014 17.8 17.9 17.68 17.8 79,937
03/20/2014 17.91 18.02 17.55 17.79 76,492
03/19/2014 17.96 18 17.67 17.75 22,965
03/18/2014 17.96 18 17.77 17.9 19,165
03/17/2014 18.11 18.22 17.8 17.9 23,920
03/14/2014 17.83 18.01 17.0295 17.91 9,439
03/13/2014 18.18 18.22 17.7 17.9 26,982
03/12/2014 18.03 18.18 17.9001 18.17 16,990
03/11/2014 18.36 18.44 18.09 18.25 35,177
03/10/2014 18.34 18.48 18.29 18.41 7,659
03/07/2014 18.48 18.87 18.2701 18.45 20,124
03/06/2014 18.69 18.69 18.31 18.48 46,694
03/05/2014 18.7 18.79 18.52 18.71 13,185
03/04/2014 18.75 18.99 18.61 18.8 79,948
03/03/2014 18.78 19 18.53 18.58 16,140
02/28/2014 18.55 18.95 18.47 18.88 95,142
02/27/2014 18.29 18.55 18.24 18.51 30,902
02/26/2014 18.13 18.452 18.03 18.21 8,068
02/25/2014 18.08 18.45 17.9968 18.04 12,888
02/24/2014 17.47 18.24 17.4184 18.14 24,768
02/21/2014 17.5 17.89 17.26 17.38 28,486
02/20/2014 17 17.64 16.87 17.47 51,795
02/19/2014 17.25 17.39 16.81 17.05 39,971
02/18/2014 17.46 17.5 17.14 17.36 36,024
02/14/2014 17.37 17.5 17.11 17.39 26,464
02/13/2014 17.16 17.49 17.07 17.33 10,712
02/12/2014 17.64 17.64 17.03 17.16 8,184
02/11/2014 17.22 17.83 17.22 17.53 18,742
02/10/2014 17.18 17.37 17.05 17.16 20,148
02/07/2014 17.24 17.31 17.02 17.28 28,925
02/06/2014 17.0181 17.41 17.0181 17.26 44,045
02/05/2014 17.22 17.4 17.22 17.4 48,583
02/04/2014 17.403 17.42 17 17.32 38,652
02/03/2014 17.67 18.08 16.99 17.05 42,749
01/31/2014 17.5 17.88 17.5 17.76 92,661
01/30/2014 17.74 17.74 17.55 17.66 28,596
01/29/2014 17.55 17.8 17.55 17.7 37,018
01/28/2014 17.56 17.71 17.5 17.61 44,181
01/27/2014 18.13 19.47 17.41 17.49 72,030
01/24/2014 18 18.33 18 18.14 24,861
01/23/2014 18 18.35 17.92 18.03 22,229
01/22/2014 17.68 18.02 17.65 17.96 92,043
01/21/2014 17.25 17.6 17.25 17.57 31,931
01/17/2014 17.14 17.24 17.1 17.24 23,310
01/16/2014 17.28 17.28 17.05 17.11 5,128
01/15/2014 17.29 17.55 17.05 17.23 23,042
01/14/2014 17.15 17.31 17.08 17.18 12,670
01/13/2014 17.07 17.3 16.92 17.07 26,734
01/10/2014 17.14 17.196 16.9 17.06 40,929
01/09/2014 17.23 17.23 17 17.06 10,170
01/08/2014 17.5 17.63 17.03 17.13 19,051
01/07/2014 17.37 17.71 17.37 17.54 7,990
01/06/2014 17.63 17.7 17.26 17.29 18,182
01/03/2014 17.15 17.64 17.15 17.53 33,600
01/02/2014 17.12 17.3 17 17.16 22,988
12/31/2013 17.37 17.46 17.05 17.13 12,679
12/30/2013 17.4 17.46 17.27 17.31 70,598
12/27/2013 17.57 17.57 17.3 17.4 13,858
12/26/2013 17.44 17.8 17.44 17.49 8,359
12/24/2013 17.8 17.8 17.67 17.69 8,295
12/23/2013 17.88 17.88 17.66 17.74 20,497
12/20/2013 17.87 18.05 17.67 17.77 110,935
12/19/2013 17.87 17.98 17.68 17.74 9,628
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?