Historical Stock Prices

OGZPY 
$5.36
*  
-0.215
-3.86 %
Get OGZPY Alerts
*Delayed - data as of May 29, 2015  -  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 27-FEB-2015 TO 29-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.
05/29/2015 5.45 5.46 5.33 5.36 1,317,764
05/28/2015 5.555 5.58 5.51 5.575 1,061,671
05/27/2015 5.584 5.71 5.58 5.66 340,941
05/26/2015 5.75 5.76 5.68 5.696 614,272
05/22/2015 5.912 5.954 5.87 5.91 250,986
05/21/2015 5.8 5.92 5.76 5.89 855,698
05/20/2015 5.82 5.9 5.82 5.88 468,884
05/19/2015 6.01 6.06 6 6.02 650,604
05/18/2015 6.22 6.23 6.15 6.17 400,466
05/15/2015 6.09 6.17 6.04 6.17 568,957
05/14/2015 6.09 6.15 6.07 6.14 739,795
05/13/2015 6.235 6.25 6.14 6.14 537,453
05/12/2015 6 6.13 5.98 6.13 666,947
05/11/2015 6.064 6.095 6.02 6.04 295,333
05/08/2015 6.03 6.11 6.03 6.1 417,604
05/07/2015 6.04 6.1 5.96 6.03 767,915
05/06/2015 6.195 6.23 6.04 6.08 1,660,990
05/05/2015 6.22 6.23 6.1 6.1 611,850
05/04/2015 5.925 5.95 5.91 5.92 279,438
05/01/2015 5.95 5.98 5.88 5.94 255,949
04/30/2015 5.865 5.96 5.84 5.88 771,247
04/29/2015 5.924 6 5.88 5.95 596,590
04/28/2015 5.825 5.98 5.81 5.92 587,550
04/27/2015 5.96 5.97 5.8 5.81 982,936
04/24/2015 5.97 6 5.92 5.97 826,326
04/23/2015 5.76 5.91 5.75 5.89 529,367
04/22/2015 5.73 5.76 5.65 5.76 1,052,399
04/21/2015 5.744 5.81 5.74 5.78 362,823
04/20/2015 5.74 5.83 5.71 5.73 608,973
04/17/2015 5.845 5.86 5.58 5.75 1,968,981
04/16/2015 5.975 6.13 5.97 6.08 1,380,576
04/15/2015 5.87 6.03 5.85 6.03 1,349,401
04/14/2015 5.536 5.65 5.51 5.631 720,692
04/13/2015 5.64 5.65 5.57 5.591 676,558
04/10/2015 5.6 5.68 5.505 5.5346 874,857
04/09/2015 5.63 5.67 5.57 5.6385 2,328,231
04/08/2015 5.425 5.43 5.34 5.39 1,470,940
04/07/2015 5.34 5.35 5.21 5.26 739,542
04/06/2015 5.135 5.27 5.12 5.25 962,810
04/02/2015 5.04 5.09 5.01 5.09 759,068
04/01/2015 4.88 4.95 4.76 4.93 983,217
03/31/2015 4.75 4.76 4.7 4.715 629,843
03/30/2015 4.705 4.75 4.7 4.72 539,319
03/27/2015 4.64 4.67 4.55 4.55 732,295
03/26/2015 4.66 4.66 4.579 4.585 697,025
03/25/2015 4.7 4.74 4.61 4.69 567,275
03/24/2015 4.66 4.72 4.64 4.71 1,310,087
03/23/2015 4.55 4.58 4.5 4.569 457,395
03/20/2015 4.555 4.635 4.5 4.59 423,060
03/19/2015 4.58 4.61 4.48 4.52 723,968
03/18/2015 4.54 4.73 4.51 4.67 4,036,706
03/17/2015 4.5 4.56 4.47 4.52 834,136
03/16/2015 4.53 4.54 4.46 4.53 480,459
03/13/2015 4.68 4.71 4.55 4.58 1,087,348
03/12/2015 4.825 4.83 4.7 4.74 587,809
03/11/2015 4.77 4.82 4.69 4.775 237,070
03/10/2015 4.82 4.84 4.72 4.75 946,979
03/09/2015 4.968 5.1 4.91 4.91 803,444
03/06/2015 5.1 5.13 5 5.03 813,661
03/05/2015 5.16 5.17 5.08 5.13 436,502
03/04/2015 5.07 5.1 4.94 5.025 1,395,710
03/03/2015 5.16 5.17 5.1185 5.15 320,823
03/02/2015 5.03 5.06 4.99 5 899,436
02/27/2015 4.895 5.02 4.88 5.005 606,076
*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?