Historical Stock Prices

OCIR 
$21.99
*  
0.01
 negative 
0.05%
Get OCIR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.98 21.99 21.91 21.99 3,323
04/16/2014 21.9 22 21.79 22 9,611
04/15/2014 21.78 21.89 21.7 21.89 24,257
04/14/2014 21.9 21.9 21.675 21.75 39,198
04/11/2014 21.88 21.9 21.7 21.9 9,066
04/10/2014 21.9 21.9 21.3001 21.9 6,855
04/09/2014 21.93 21.99 21.65 21.89 5,190
04/08/2014 21.92 22 21.8 21.97 5,758
04/07/2014 22 22 21.85 21.85 27,487
04/04/2014 22 22.02 21.77 22.02 9,267
04/03/2014 22 22 21.976 21.99 2,139
04/02/2014 21.84 22 21.72 22 15,610
04/01/2014 21.84 21.84 21.786 21.82 2,697
03/31/2014 21.8 21.898 21.12 21.69 33,265
03/28/2014 21.87 21.87 21.81 21.84 7,277
03/27/2014 21.93 22 21.8976 21.96 9,217
03/26/2014 21.97 22.25 21.87 21.949 7,278
03/25/2014 22.07 22.35 21.86 21.86 13,638
03/24/2014 21.87 22 21.87 22 5,883
03/21/2014 21.95 22 21.87 22 8,343
03/20/2014 22 22 21.86 21.86 2,400
03/19/2014 21.9 22 21.69 21.99 15,241
03/18/2014 21.71 21.99 21.71 21.9 933
03/17/2014 21.69 21.99 21.69 21.85 15,294
03/14/2014 22.05 22.05 21.96 21.96 7,072
03/13/2014 21.9 22.15 21.6 22 15,193
03/12/2014 22.14 22.14 21.82 21.82 1,945
03/11/2014 22.08 22.15 21.92 21.94 7,860
03/10/2014 22 22.12 21.96 22.04 2,753
03/07/2014 21.9 22.1099 21.74 21.9 14,631
03/06/2014 22.19 22.19 21.768 22 33,930
03/05/2014 22.56 22.63 22.35 22.45 9,192
03/04/2014 22 22.57 22 22.4 17,125
03/03/2014 22.16 22.16 21.9 22.09 18,158
02/28/2014 22.26 22.5999 22.15 22.19 28,302
02/27/2014 22.05 22.06 21.61 21.895 64,156
02/26/2014 21.991 22.099 21.57 21.73 10,323
02/25/2014 22.15 22.15 22 22.08 9,064
02/24/2014 21.98 22.85 21.81 22.02 19,697
02/21/2014 21.85 22.27 21.7034 21.9 18,550
02/20/2014 21.25 21.695 21.08 21.66 64,567
02/19/2014 21.22 21.32 21.02 21.26 65,296
02/18/2014 21.07 21.55 20.89 21.02 22,953
02/14/2014 21.08 21.1088 20.89 20.96 8,256
02/13/2014 21.29 21.31 21 21.03 9,468
02/12/2014 21.47 21.47 21.1 21.11 8,785
02/11/2014 21.48 21.69 21.45 21.46 34,683
02/10/2014 21.18 21.6 21.1388 21.47 8,511
02/07/2014 21.15 21.18 20.92 20.96 8,265
02/06/2014 21.07 21.26 20.88 20.93 12,396
02/05/2014 21.09 21.7 20.82 21.05 27,950
02/04/2014 21.15 21.6899 20.74 20.92 36,507
02/03/2014 21.38 21.55 21.15 21.17 8,006
01/31/2014 21.28 21.5 21.2212 21.5 12,362
01/30/2014 21.06 21.41 21.06 21.2 6,391
01/29/2014 20.63 21 20.55 21 10,157
01/28/2014 20.5 21.1396 20.22 20.59 35,960
01/27/2014 20.65 21.3 20.65 20.68 52,646
01/24/2014 21.1 21.339 20.66 20.66 36,637
01/23/2014 21.33 21.35 21.1 21.1 15,691
01/22/2014 21.35 21.37 21.15 21.37 21,845
01/21/2014 21.35 21.35 21.05 21.34 12,472
01/17/2014 20.44 21.19 20.44 20.99 50,429
01/16/2014 20.98 20.98 20.47 20.55 56,362
01/15/2014 20.86 21.09 20.5 20.68 22,975
01/14/2014 20.55 21.3799 20.55 20.65 28,700
01/13/2014 21.43 21.5 20.55 20.56 21,146
01/10/2014 21.15 21.4 20.98 21.15 34,133
01/09/2014 21.61 21.6101 20.86 21.15 31,484
01/08/2014 21.5 22.3 21.02 21.6 40,575
01/07/2014 20.959 21.4 20.9565 21.1 36,897
01/06/2014 20.61 21.4 20.38 20.75 31,724
01/03/2014 20.99 20.99 20.4 20.42 17,310
01/02/2014 20.5 20.87 20.5 20.8 11,322
12/31/2013 20.65 20.65 20.4 20.49 29,334
12/30/2013 20.62 20.78 20.6 20.65 6,257
12/27/2013 20.7 20.81 20.6 20.6 8,990
12/26/2013 21.119 21.45 20.86 20.91 11,672
12/24/2013 20.52 21.28 20.52 21.05 9,900
12/23/2013 20.059 20.6 20.05 20.49 17,031
12/20/2013 20.1 20.315 20.01 20.11 7,730
12/19/2013 20.21 20.4 20.05 20.05 21,800
12/18/2013 20.41 20.52 20.25 20.37 14,037
12/17/2013 20.55 20.94 20.25 20.55 23,276
12/16/2013 20.75 20.95 20.32 20.55 11,790
12/13/2013 20.71 20.874 20.51 20.51 1,601
12/12/2013 20.82 21.18 20.32 20.86 20,678
12/11/2013 21.396 21.495 20.88 20.97 6,480
12/10/2013 21.46 21.59 21.27 21.32 5,224
12/09/2013 21.8 21.8 21.26 21.4 15,994
12/06/2013 21 21.38 21 21.21 14,408
12/05/2013 20.7 20.9499 20.7 20.94 4,587
12/04/2013 20.67 20.87 20.62 20.62 24,743
12/03/2013 20.75 20.84 20.37 20.41 18,605
12/02/2013 21.8 21.8 20.76 20.79 14,352
11/29/2013 21.25 21.47 21.25 21.47 1,300
11/27/2013 20.95 21.0501 20.95 21.0501 2,700
11/26/2013 21.13 21.18 21 21 2,104
11/25/2013 21.04 21.05 20.87 21.04 7,830
11/22/2013 21.19 21.28 21.05 21.28 3,000
11/21/2013 21.17 21.21 20.78 21.166 24,112
11/20/2013 21.43 21.43 21.17 21.17 9,046
11/19/2013 21.77 21.77 21.06 21.44 18,150
11/18/2013 21.78 22.25 21.59 21.8 25,300
11/15/2013 21.5 21.77 21.5 21.76 4,997
11/14/2013 21 21.5 21 21.5 10,447
11/13/2013 20.93 21.07 20.41 20.85 14,650
11/12/2013 21.47 21.48 20.66 20.78 16,059
11/11/2013 21.31 21.51 21.2 21.27 12,480
11/08/2013 20.79 21.1599 20.5935 21.15 4,084
11/07/2013 21.11 21.11 20.6414 20.9 9,540
11/06/2013 21.49 21.49 20.64 21.18 111,523
11/05/2013 22.21 22.64 21.62 22 42,325
11/04/2013 22.24 22.64 22.17 22.33 39,513
11/01/2013 22.018 22.31 22 22.17 6,806
10/31/2013 21.85 22.094 21.85 21.99 164,672
10/30/2013 22.33 22.33 21.89 21.89 83,624
10/29/2013 22.01 22.18 21.9655 22.04 29,941
10/28/2013 22.1 22.28 21.9 22.1 61,239
10/25/2013 22.08 22.37 21.9201 22.07 24,052
10/24/2013 22.4 22.4 21.9 22.1 21,817
10/23/2013 22.51 22.51 21.91 22.05 15,135
10/22/2013 22.25 22.4 21.935 22.1 91,913
10/21/2013 21.5 22.11 21.456 22.05 94,722
10/18/2013 21 21.2375 20.84 21.2 20,792
10/17/2013 20.83 20.98 20.8 20.8 24,841
10/16/2013 20.5 20.85 20.45 20.75 33,830
10/15/2013 20.18 20.44 19.9801 20.41 20,431
10/14/2013 19.71 20.2 19.51 20.2 40,805
10/11/2013 20.04 20.31 19.91 19.91 34,424
10/10/2013 19.75 20.3 19.75 20 50,086
10/09/2013 20.05 20.1 19.68 19.99 75,916
10/08/2013 19.79 20.19 19.44 20.01 328,714
10/07/2013 19.09 19.49 18.87 19.44 103,275
10/04/2013 18.91 19.14 18.81 19.09 126,551
10/03/2013 18.6 18.94 18.6 18.9 78,855
10/02/2013 18.4 18.68 18.4 18.61 105,073
10/01/2013 18.3 18.37 18.2501 18.35 28,143
09/30/2013 18.1 18.3894 18.08 18.35 51,791
09/27/2013 18.22 18.24 18.16 18.17 53,709
09/26/2013 18.15 18.285 18.15 18.22 65,511
09/25/2013 18.11 18.15 18.02 18.11 99,656
09/24/2013 18.2 18.236 18.1 18.11 105,750
09/23/2013 18.18 18.2 18.01 18.16 107,987
09/20/2013 18.3 18.3201 18.08 18.1 145,809
09/19/2013 18.37 18.4369 18.3 18.3 204,507
09/18/2013 18.2 18.45 18.11 18.39 226,274
09/17/2013 18.08 18.3485 18.06 18.2 174,081
09/16/2013 18.2 18.29 18.01 18.06 388,958
09/13/2013 18.25 18.72 17.76 18 4,273,283
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 your brokers before you trade


Want to trade FX?