OCI Resources LP Historical Stock Prices

OCIR 
$23.56
*  
0.33
1.38%
Get OCIR Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading OCIR now
Exchange: NYSE
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 26-MAY-2014 TO 26-MAY-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.
16:00  24.02  24.04  23.45  23.56 32,860
05/26/2015 24.04 24.04 23.45 23.56 32,860
05/22/2015 24.11 24.2144 23.76 23.89 19,887
05/21/2015 24.6 24.6534 24.07 24.3 17,113
05/20/2015 25.05 25.14 24.41 24.5559 10,932
05/19/2015 24.94 25.4 24.76 25.13 38,701
05/18/2015 24.42 24.97 24.42 24.94 21,332
05/15/2015 24.58 24.7349 24.23 24.42 11,579
05/14/2015 24.05 24.574 23.7301 24.38 12,777
05/13/2015 23.66 24.09 23.345 23.91 15,635
05/12/2015 23.27 23.89 23.27 23.58 13,922
05/11/2015 23.96 23.96 23.26 23.27 21,413
05/08/2015 24.06 24.06 23.75 23.75 9,780
05/07/2015 23.17 23.99 22.9 23.99 24,258
05/06/2015 23.13 23.35 23 23 9,766
05/05/2015 23.35 23.49 22.88 23 10,299
05/04/2015 23.77 24.114 23.23 23.36 32,079
05/01/2015 23.9 24.88 23.72 23.85 40,253
04/30/2015 24.02 24.199 23.77 24 24,070
04/29/2015 24.48 24.72 24.1 24.32 22,914
04/28/2015 25.03 25.2119 24.65 24.73 49,131
04/27/2015 24.7 25.14 24.51 24.86 34,430
04/24/2015 24.36 24.71 24.27 24.48 20,329
04/23/2015 24.49 24.79 24.17 24.47 35,604
04/22/2015 24.5 24.5 24.1335 24.39 16,094
04/21/2015 24 24.535 23.9 24.46 26,486
04/20/2015 23.75 23.88 23.63 23.88 25,014
04/17/2015 22.8 24.09 22.8 23.79 37,186
04/16/2015 22.8 22.8 22.59 22.8 16,186
04/15/2015 22.42 22.8 22.3 22.79 28,131
04/14/2015 22.15 22.4899 22.15 22.39 14,394
04/13/2015 21.93 22.45 21.6 22.21 25,686
04/10/2015 22.27 22.47 22 22.06 48,587
04/09/2015 22.46 22.7158 22 22.02 31,885
04/08/2015 22.5 22.625 22.45 22.49 57,248
04/07/2015 22.5 22.8 22.43 22.6 42,870
04/06/2015 22.29 22.78 22.29 22.5 38,096
04/02/2015 22.5 22.68 22.24 22.5 129,969
04/01/2015 22.5 22.84 22.48 22.54 38,694
03/31/2015 22.5 22.78 22.48 22.6 31,335
03/30/2015 22.51 22.99 22.4822 22.54 29,257
03/27/2015 22.38 22.72 22.35 22.5 18,917
03/26/2015 22.3 23 22.3 22.55 24,663
03/25/2015 22.42 22.792 22.2 22.6 41,473
03/24/2015 22.48 22.5994 22.4196 22.42 25,096
03/23/2015 22.65 22.65 22.48 22.48 61,298
03/20/2015 22.84 22.935 22.48 22.54 126,994
03/19/2015 22.87 23.2199 22.7 22.7 22,617
03/18/2015 23.11 23.11 22.6 22.85 47,015
03/17/2015 22.55 23.11 22.3401 23.11 39,332
03/16/2015 23.47 23.47 22.669 22.72 76,962
03/13/2015 23.5 23.63 23.28 23.3 25,559
03/12/2015 23.68 23.89 23.51 23.528 16,667
03/11/2015 23.94 23.94 23.625 23.7 26,888
03/10/2015 24.12 24.165 23.6105 24.12 16,540
03/09/2015 24.1 24.1999 23.8316 24 21,908
03/06/2015 24.23 24.27 23.98 24.02 30,244
03/05/2015 24 24.2 24 24.1901 17,723
03/04/2015 24.15 24.395 24.03 24.03 11,886
03/03/2015 24.3899 24.3899 24.17 24.25 18,589
03/02/2015 24.4 24.4 24.07 24.21 37,199
02/27/2015 24.33 24.4 24.19 24.3 17,649
02/26/2015 24.34 24.4 24.17 24.2 34,573
02/25/2015 24.23 24.32 24.2 24.22 28,903
02/24/2015 24.21 24.36 24.21 24.35 12,373
02/23/2015 24.29 24.4999 24.236 24.38 30,568
02/20/2015 24.22 24.3 24.2055 24.221 11,202
02/19/2015 24.53 24.59 24.18 24.28 15,659
02/18/2015 24.6 24.6 24.371 24.49 19,006
02/17/2015 24.84 25.0099 24.2409 24.59 37,076
02/13/2015 25.08 25.2 24.761 25.19 21,631
02/12/2015 24.5 25 24.5 24.9 17,507
02/11/2015 24.5 25.3 24.15 24.32 31,471
02/10/2015 24.19 24.35 23.9 24.21 14,446
02/09/2015 24 24.37 23.975 24.09 34,905
02/06/2015 24.64 25.04 24.25 24.4 26,115
02/05/2015 24.25 24.72 24 24.49 25,335
02/04/2015 24.09 24.16 24 24.054 9,206
02/03/2015 23.9 24.2 23.9 23.99 24,909
02/02/2015 24.46 24.9999 23.83 23.88 51,720
01/30/2015 25.16 25.4 24.48 24.5 24,493
01/29/2015 25.53 25.53 25 25.01 22,910
01/28/2015 25.8 25.99 25.53 25.6 30,829
01/27/2015 26.52 26.58 25.99 26.37 36,003
01/26/2015 26.63 26.78 26.2326 26.46 33,132
01/23/2015 26.6 26.67 26.39 26.54 27,159
01/22/2015 26.6 26.6 26.3445 26.5188 41,474
01/21/2015 26.6 26.6 26.18 26.45 18,445
01/20/2015 26.75 27 26.5 26.7 59,925
01/16/2015 26.1 26.43 25.61 25.87 41,349
01/15/2015 25.8 26.07 25.79 25.9 28,109
01/14/2015 25.76 25.8399 25.26 25.69 33,238
01/13/2015 25.75 26 25.5 25.99 57,514
01/12/2015 24.62 25.9 24.62 25.31 93,282
01/09/2015 24.55 24.8047 24.41 24.5 9,891
01/08/2015 24.39 25.23 24.39 24.54 23,234
01/07/2015 24.87 24.87 24.35 24.54 4,498
01/06/2015 25.9 25.9754 24.51 24.64 18,154
01/05/2015 25.7 25.9 25.64 25.75 27,574
01/02/2015 25.83 25.86 25.42 25.42 16,050
12/31/2014 25.87 25.87 25.57 25.7 16,722
12/30/2014 25.5 25.89 25.2 25.87 23,795
12/29/2014 24.9 25.5 24.9 25.49 12,770
12/26/2014 24.541 25.38 24.541 24.89 12,149
12/24/2014 24.44 24.7015 24.24 24.41 7,436
12/23/2014 24.93 24.98 24.3101 24.42 8,983
12/22/2014 24.74 25.185 24.74 24.9 14,088
12/19/2014 25.06 25.06 24.65 24.8201 11,028
12/18/2014 24.28 25.4 24.28 24.75 29,226
12/17/2014 23.31 24.27 23.25 24.27 27,006
12/16/2014 23.51 23.7 23.31 23.41 11,488
12/15/2014 23.67 23.86 23.51 23.54 17,716
12/12/2014 23.31 23.7 23.18 23.47 15,600
12/11/2014 23.1 23.45 23 23.01 13,476
12/10/2014 23.6 23.83 22.85 22.95 27,023
12/09/2014 22.59 23.42 22.52 23.4 34,092
12/08/2014 22.48 22.799 22.3935 22.59 36,828
12/05/2014 22.46 22.614 22.4 22.5 16,701
12/04/2014 22.66 22.66 22.42 22.48 17,015
12/03/2014 22.5 22.73 22.5 22.56 23,693
12/02/2014 22.6 22.79 22.38 22.59 12,572
12/01/2014 22.7 22.7899 22.25 22.32 39,076
11/28/2014 22.58 22.58 22.35 22.46 10,484
11/26/2014 22.62 22.77 22.41 22.49 12,399
11/25/2014 22.28 22.542 22.28 22.43 19,383
11/24/2014 22.5 22.5 22.2998 22.35 20,940
11/21/2014 22.65 22.7599 22.45 22.45 10,832
11/20/2014 22.44 23 22.4 22.43 31,605
11/19/2014 22.57 22.58 22.3 22.3 13,290
11/18/2014 22.73 22.73 22.44 22.46 32,934
11/17/2014 22.77 22.84 22.52 22.58 21,306
11/14/2014 22.85 22.85 22.55 22.68 33,972
11/13/2014 22.58 22.89 22.55 22.74 15,063
11/12/2014 22.64 22.81 22.5 22.59 19,723
11/11/2014 22.59 22.8 22.4 22.5 30,020
11/10/2014 22.5 22.69 22.23 22.45 20,393
11/07/2014 22.5 22.75 22.304 22.53 25,894
11/06/2014 22.59 22.59 22.35 22.36 5,584
11/05/2014 22.3 22.52 22.3 22.5 27,360
11/04/2014 22.52 22.65 22.39 22.39 12,182
11/03/2014 22.45 22.82 22.22 22.74 16,404
10/31/2014 22.86 22.86 22.47 22.55 5,548
10/30/2014 22.092 23.25 22.07 22.8 11,495
10/29/2014 22.65 22.65 22.16 22.31 20,340
10/28/2014 22.57 23 22.56 22.97 21,719
10/27/2014 22.78 22.7899 22.51 22.64 26,146
10/24/2014 22.51 22.7799 22.5 22.56 10,339
10/23/2014 22.85 22.86 22.49 22.58 21,966
10/22/2014 22.69 22.8144 22.5 22.59 27,236
10/21/2014 22.74 22.94 22 22.57 44,997
10/20/2014 21.6 22.7 21.57 22.59 110,988
10/17/2014 21.14 21.5 20.89 21.49 23,605
10/16/2014 21.41 21.41 20.7 21.1 41,597
10/15/2014 21.5 21.69 20.71 21.31 31,429
10/14/2014 21.42 21.7 21.23 21.67 8,300
10/13/2014 21.25 21.485 21.21 21.42 25,871
10/10/2014 21.15 21.54 20.7 21.27 26,982
10/09/2014 21.44 21.52 21.2 21.2 20,583
10/08/2014 21.75 22.03 21.35 21.52 29,971
10/07/2014 22.2 22.35 21.7999 21.88 28,639
10/06/2014 22.5 22.5 21.52 22.1207 34,103
10/03/2014 22.71 23.0684 22.42 22.6 21,896
10/02/2014 22.93 23.2099 22.43 22.66 13,257
10/01/2014 22.96 23.18 22.93 22.93 12,542
09/30/2014 23 23.2699 22.81 22.81 13,799
09/29/2014 22.41 23.64 22.41 23 43,563
09/26/2014 22.52 23 21.81 22.34 47,183
09/25/2014 22.56 22.83 22.42 22.5 25,334
09/24/2014 22.88 23.29 22.42 22.5 41,675
09/23/2014 22.76 23.205 22.76 23.205 22,534
09/22/2014 22.96 23.47 22.8439 22.88 8,488
09/19/2014 23 23.02 22.7 22.75 11,497
09/18/2014 23.4 23.6 23.01 23.01 10,274
09/17/2014 23.4 23.649 23.4 23.4 7,156
09/16/2014 23.79 23.8 23.38 23.38 12,138
09/15/2014 24.04 24.18 23.7 23.7 17,560
09/12/2014 24.17 24.44 23.9 24.18 29,036
09/11/2014 24 24.46 23.83 24.46 24,165
09/10/2014 23.96 24.06 23.644 24.05 9,500
09/09/2014 23.44 23.88 23.44 23.85 11,187
09/08/2014 23.59 23.59 23.29 23.52 13,716
09/05/2014 23.95 23.95 23.3 23.398 16,623
09/04/2014 23.97 23.9999 23.82 23.89 8,440
09/03/2014 23.96 24 23.43 23.93 29,416
09/02/2014 23.28 24.01 23.178 23.99 23,868
08/29/2014 23.35 23.35 23.093 23.28 5,911
08/28/2014 22.66 23.1 22.66 23.07 12,199
08/27/2014 23.01 23.3 22.62 22.67 19,604
08/26/2014 23.26 23.46 22.9 22.904 42,147
08/25/2014 23.79 23.79 23.25 23.33 18,474
08/22/2014 23.815 23.9 23.6 23.64 5,520
08/21/2014 23.67 23.8199 23.6 23.65 7,479
08/20/2014 23.57 23.929 23.56 23.62 5,183
08/19/2014 23.82 24.119 23.62 23.66 21,184
08/18/2014 24.36 24.36 23.76 23.78 22,342
08/15/2014 24.17 24.33 23.76 24.25 19,242
08/14/2014 23.9 24.23 23.9 24.01 9,426
08/13/2014 23.6 23.9 23.5002 23.74 13,387
08/12/2014 23.88 23.99 23.5 23.55 11,616
08/11/2014 24.08 24.48 23.3 23.71 52,849
08/08/2014 23.72 24.5076 23.72 24 21,699
08/07/2014 23.24 23.75 23.24 23.65 20,640
08/06/2014 22.98 24.0199 22.97 23.45 24,288
08/05/2014 24.003 24.2 23.24 23.24 25,156
08/04/2014 24.28 24.768 24 24.01 19,529
08/01/2014 24.19 24.72 24.01 24.39 10,313
07/31/2014 25.49 25.49 24.16 24.16 42,486
07/30/2014 24.63 25.1 24.4 24.5 18,013
07/29/2014 25.453 25.9 24.9 24.95 46,071
07/28/2014 25.28 25.5599 25.1 25.2 18,560
07/25/2014 25.64 25.812 25.31 25.48 14,938
07/24/2014 25.5 25.64 25.34 25.64 15,480
07/23/2014 25.5 25.55 25.33 25.5 12,782
07/22/2014 25.68 25.75 25.31 25.48 22,686
07/21/2014 25.068 25.43 25 25.41 12,390
07/18/2014 25.12 25.34 24.91 25 26,319
07/17/2014 24.6 25.38 24.6 25.21 16,957
07/16/2014 24.99 25.315 24.6 24.6 19,526
07/15/2014 25.42 25.42 24.96 25 31,569
07/14/2014 25.21 25.79 24.81 24.92 41,623
07/11/2014 25.31 25.32 25.14 25.14 12,442
07/10/2014 25.6625 25.7999 25.34 25.35 8,998
07/09/2014 25.201 25.7002 25.201 25.47 6,408
07/08/2014 25.31 25.45 25.14 25.23 12,314
07/07/2014 25.55 25.83 25.27 25.44 21,585
07/03/2014 25.66 25.73 25.38 25.46 14,359
07/02/2014 25.54 25.81 25.4 25.49 13,159
07/01/2014 25.57 25.7399 25.25 25.54 9,193
06/30/2014 25.2 25.66 25.153 25.49 15,272
06/27/2014 25.04 25.4943 25 25 10,440
06/26/2014 25.5 25.67 25.03 25.12 22,076
06/25/2014 25.07 25.88 25 25.47 26,234
06/24/2014 25.1 25.3 24.87 24.99 15,042
06/23/2014 24.84 24.97 24.6 24.96 33,856
06/20/2014 25.06 25.38 24.6318 24.94 20,295
06/19/2014 24.82 25.11 24.82 24.95 58,825
06/18/2014 24.5 24.6735 24.38 24.49 25,051
06/17/2014 24 24.396 24 24.26 24,730
06/16/2014 25 25 23.45 23.45 119,613
06/13/2014 25.75 26.135 25.03 25.17 25,800
06/12/2014 25.13 25.82 24.89 25.76 27,956
06/11/2014 25.3 25.3 24.72 25.06 33,590
06/10/2014 25.91 26.0166 25.36 25.49 5,793
06/09/2014 26 26.125 25.71 25.77 37,948
06/06/2014 26 26.17 25.9 25.99 36,604
06/05/2014 25.68 26.19 25.675 25.98 72,717
06/04/2014 24.95 25.59 24.63 25.51 58,681
06/03/2014 24.49 24.99 24.07 24.69 64,165
06/02/2014 24.25 24.35 23.91 24.23 66,131
05/30/2014 23.9 24.1 23.71 23.8 18,821
05/29/2014 23.9 24.29 23.69 23.86 66,200
05/28/2014 23.65 24.7236 23.51 23.84 70,978
05/27/2014 22.56 23.36 22.56 23.25 58,512
*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?