Historical Stock Prices

OGZPY 
$3.42
*  
-0.03
-0.87 %
Get OGZPY Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading OGZPY now


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: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 3.46 3.46 3.36 3.42 412,960
02/04/2016 3.49 3.55 3.42 3.45 502,393
02/03/2016 3.32 3.45 3.26 3.45 680,741
02/02/2016 3.31 3.33 3.22 3.23 387,696
02/01/2016 3.44 3.47 3.39 3.42 617,086
01/29/2016 3.54 3.6 3.53 3.59 426,146
01/28/2016 3.49 3.55 3.47 3.55 492,593
01/27/2016 3.35 3.47 3.34 3.418 614,442
01/26/2016 3.29 3.39 3.26 3.34 402,950
01/25/2016 3.27 3.33 3.24 3.24 405,266
01/22/2016 3.3 3.36 3.28 3.33 847,244
01/21/2016 2.985 3.12 2.97 3.06 966,273
01/20/2016 3.03 3.11 3 3.11 779,942
01/19/2016 3.165 3.18 3.11 3.15 802,210
01/15/2016 3.21 3.23 3.15 3.19 1,013,186
01/14/2016 3.36 3.41 3.31 3.3905 902,060
01/13/2016 3.42 3.44 3.35 3.37 641,175
01/12/2016 3.48 3.5 3.37 3.45 965,877
01/11/2016 3.44 3.46 3.35 3.37 1,044,439
01/08/2016 3.46 3.47 3.36 3.39 306,750
01/07/2016 3.44 3.5 3.4 3.425 870,423
01/06/2016 3.59 3.63 3.57 3.58 599,790
01/05/2016 3.67 3.708 3.66 3.695 432,191
01/04/2016 3.66 3.678 3.6 3.65 581,610
12/31/2015 3.65 3.74 3.65 3.67 442,328
12/30/2015 3.665 3.68 3.65 3.655 611,143
12/29/2015 3.725 3.79 3.72 3.77 662,652
12/28/2015 3.68 3.72 3.67 3.71 839,656
12/24/2015 3.855 3.865 3.82 3.83 264,013
12/23/2015 3.76 3.84 3.75 3.84 647,025
12/22/2015 3.66 3.69 3.65 3.67 892,270
12/21/2015 3.66 3.66 3.61 3.63 538,668
12/18/2015 3.72 3.72 3.66 3.665 435,349
12/17/2015 3.855 3.88 3.77 3.779 1,010,885
12/16/2015 3.77 3.81 3.74 3.775 770,653
12/15/2015 3.75 3.81 3.75 3.78 1,676,437
12/14/2015 3.67 3.72 3.63 3.71 993,152
12/11/2015 3.76 3.78 3.67 3.68 2,004,703
12/10/2015 3.88 3.9 3.84 3.84 1,205,943
12/09/2015 3.85 3.9185 3.81 3.84 750,684
12/08/2015 3.81 3.85 3.77 3.81 717,511
12/07/2015 3.888 3.91 3.81 3.83 1,877,844
12/04/2015 4.04 4.04 3.97 4.001 669,673
12/03/2015 4.07 4.12 4.04 4.1 851,775
12/02/2015 4.03 4.13 3.98 4.01 1,287,869
12/01/2015 4.08 4.1 4.07 4.085 675,797
11/30/2015 4.2 4.23 4.1 4.1205 719,697
11/27/2015 4.26 4.26 4.18 4.19 233,951
11/25/2015 4.34 4.37 4.29 4.345 315,081
11/24/2015 4.4 4.45 4.38 4.41 885,982
11/23/2015 4.52 4.6 4.51 4.545 1,022,108
11/20/2015 4.49 4.58 4.49 4.51 927,881
11/19/2015 4.46 4.53 4.45 4.472 444,669
11/18/2015 4.47 4.54 4.43 4.52 493,518
11/17/2015 4.32 4.38 4.282 4.32 1,046,734
11/16/2015 4.11 4.2 4.06 4.18 428,740
11/13/2015 4.05 4.07 4.01 4.03 403,498
11/12/2015 4.08 4.1185 4.01 4.021 379,976
11/11/2015 4.17 4.18 4.07 4.08 368,664
11/10/2015 4.165 4.197 4.12 4.16 263,531
11/09/2015 4.2 4.2 4.14 4.1445 441,994
11/06/2015 4.28 4.3 4.19 4.205 1,142,863
11/05/2015 4.41 4.44 4.38 4.39 329,447
*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?