Historical Stock Prices

OCIR 
$24.3
*  
0.10
0.41%
Get OCIR Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
05/23/2014 22.3 22.59 22.3 22.52 57,709
05/22/2014 22.15 22.4525 21.98 22.16 50,557
05/21/2014 22 22.222 21.9 21.98 69,504
05/20/2014 22.39 22.5 21.83 21.83 133,081
05/19/2014 22.58 22.58 21.8496 22.23 231,962
05/16/2014 21.1 21.46 21.1 21.39 72,753
05/15/2014 21.52 21.55 21.1128 21.2 66,464
05/14/2014 21.79 21.79 21.25 21.35 178,018
05/13/2014 22 22 21.761 21.8 129,502
05/12/2014 22 22.03 21.83 21.9 80,269
05/09/2014 22.13 22.199 21.85 21.99 32,301
05/08/2014 22.41 22.41 21.9722 22 79,946
05/07/2014 22.47 22.47 22 22 36,919
05/06/2014 22.38 22.6092 22.38 22.38 50,049
05/05/2014 22.12 23.2899 22 22.38 125,782
05/02/2014 22 22.44 21.86 21.98 117,076
05/01/2014 21.95 21.95 21.75 21.95 4,645
04/30/2014 22 22.05 21.8395 21.95 11,177
04/29/2014 21.78 21.99 21.78 21.95 15,486
04/28/2014 21.89 22.13 21.75 21.75 66,177
04/25/2014 22 22.2199 21.9001 21.99 55,825
04/24/2014 22 22.01 21.86 22 23,175
04/23/2014 22 22.05 21.9501 22 11,161
04/22/2014 21.9 22.0899 21.8 21.99 8,591
04/21/2014 22 22.1 21.85 21.9 7,884
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
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?