Historical Stock Prices

OIA 
$7.69
*  
0.05
0.65%
Get OIA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading OIA now
Exchange: NYSE

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 29-APR-2015 TO 29-APR-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.
04/29/2016 7.67 7.75 7.64 7.69 54,351
04/28/2016 7.66 7.85 7.64 7.64 168,298
04/27/2016 7.73 7.77 7.65 7.7 200,869
04/26/2016 7.8 7.8 7.6501 7.72 269,703
04/25/2016 7.85 7.85 7.77 7.81 107,064
04/22/2016 7.75 7.85 7.75 7.85 103,138
04/21/2016 7.72 7.79 7.71 7.77 98,439
04/20/2016 7.8 7.8 7.6848 7.69 161,909
04/19/2016 7.88 7.88 7.76 7.8 108,104
04/18/2016 7.83 7.88 7.8201 7.87 101,066
04/15/2016 7.83 7.85 7.74 7.8 64,244
04/14/2016 7.79 7.9 7.76 7.8 125,746
04/13/2016 7.78 7.81 7.76 7.81 81,550
04/12/2016 7.72 7.78 7.71 7.77 99,716
04/11/2016 7.73 7.74 7.65 7.65 84,072
04/08/2016 7.74 7.79 7.71 7.75 153,496
04/07/2016 7.68 7.74 7.68 7.69 78,525
04/06/2016 7.68 7.73 7.63 7.69 157,889
04/05/2016 7.72 7.78 7.67 7.68 137,584
04/04/2016 7.69 7.72 7.67 7.72 92,456
04/01/2016 7.71 7.72 7.69 7.71 82,141
03/31/2016 7.71 7.73 7.64 7.68 81,004
03/30/2016 7.65 7.7 7.65 7.68 114,171
03/29/2016 7.56 7.68 7.56 7.63 82,861
03/28/2016 7.52 7.63 7.49 7.58 110,037
03/24/2016 7.52 7.53 7.48 7.48 84,133
03/23/2016 7.57 7.57 7.47 7.48 191,996
03/22/2016 7.56 7.6 7.54 7.57 45,273
03/21/2016 7.54 7.55 7.53 7.54 71,211
03/18/2016 7.61 7.65 7.5 7.5 115,515
03/17/2016 7.56 7.61 7.5501 7.58 80,574
03/16/2016 7.55 7.58 7.54 7.56 46,265
03/15/2016 7.55 7.58 7.51 7.56 78,694
03/14/2016 7.49 7.58 7.47 7.52 88,249
03/11/2016 7.47 7.53 7.47 7.47 68,243
03/10/2016 7.48 7.51 7.46 7.47 65,926
03/09/2016 7.54 7.55 7.52 7.53 66,352
03/08/2016 7.54 7.56 7.52 7.53 98,375
03/07/2016 7.56 7.56 7.5 7.55 99,264
03/04/2016 7.55 7.58 7.52 7.58 105,723
03/03/2016 7.49 7.55 7.47 7.55 87,110
03/02/2016 7.48 7.52 7.45 7.45 109,540
03/01/2016 7.49 7.55 7.44 7.45 151,856
02/29/2016 7.56 7.5699 7.43 7.43 155,121
02/26/2016 7.51 7.54 7.49 7.51 82,595
02/25/2016 7.53 7.54 7.501 7.52 70,149
02/24/2016 7.55 7.55 7.49 7.49 121,556
02/23/2016 7.45 7.52 7.4301 7.52 131,096
02/22/2016 7.51 7.54 7.4 7.42 144,176
02/19/2016 7.38 7.48 7.35 7.48 103,210
02/18/2016 7.36 7.41 7.32 7.34 243,790
02/17/2016 7.39 7.43 7.35 7.38 116,604
02/16/2016 7.48 7.51 7.39 7.39 155,588
02/12/2016 7.53 7.58 7.5 7.52 85,435
02/11/2016 7.48 7.59 7.48 7.55 130,823
02/10/2016 7.53 7.61 7.48 7.48 174,311
02/09/2016 7.58 7.62 7.56 7.6 123,315
02/08/2016 7.55 7.6 7.47 7.6 179,209
02/05/2016 7.5 7.59 7.5 7.51 55,098
02/04/2016 7.55 7.55 7.46 7.46 148,531
02/03/2016 7.47 7.6 7.47 7.54 186,615
02/02/2016 7.41 7.47 7.4099 7.42 73,033
02/01/2016 7.46 7.46 7.41 7.445 94,951
01/29/2016 7.38 7.45 7.36 7.45 112,301
01/28/2016 7.36 7.39 7.31 7.34 129,270
01/27/2016 7.39 7.42 7.33 7.33 120,672
01/26/2016 7.4 7.45 7.31 7.39 228,211
01/25/2016 7.43 7.44 7.37 7.37 67,917
01/22/2016 7.4 7.43 7.37 7.39 83,272
01/21/2016 7.34 7.4 7.293 7.38 49,103
01/20/2016 7.37 7.37 7.19 7.28 137,132
01/19/2016 7.4 7.44 7.35 7.36 127,707
01/15/2016 7.29 7.3798 7.2898 7.34 89,603
01/14/2016 7.33 7.3414 7.25 7.26 119,615
01/13/2016 7.42 7.42 7.29 7.3 209,526
01/12/2016 7.4 7.45 7.4 7.45 99,804
01/11/2016 7.41 7.43 7.39 7.4099 36,899
01/08/2016 7.43 7.45 7.39 7.4 105,837
01/07/2016 7.46 7.48 7.413 7.44 60,410
01/06/2016 7.4 7.51 7.4 7.43 118,300
01/05/2016 7.32 7.44 7.3004 7.41 62,813
01/04/2016 7.3 7.36 7.27 7.3 114,343
12/31/2015 7.36 7.45 7.29 7.29 86,475
12/30/2015 7.27 7.35 7.25 7.327 159,470
12/29/2015 7.26 7.28 7.24 7.24 72,075
12/28/2015 7.27 7.34 7.24 7.3 143,125
12/24/2015 7.37 7.41 7.25 7.27 76,344
12/23/2015 7.28 7.37 7.274 7.37 109,536
12/22/2015 7.24 7.286 7.2305 7.26 63,065
12/21/2015 7.24 7.27 7.23 7.23 54,864
12/18/2015 7.24 7.26 7.19 7.23 112,878
12/17/2015 7.14 7.22 7.14 7.21 98,718
12/16/2015 7.08 7.15 7.06 7.13 110,658
12/15/2015 7 7.14 6.9999 7.06 128,049
12/14/2015 7.1 7.108 6.97 6.97 116,572
12/11/2015 7.16 7.19 7.1 7.1 84,790
12/10/2015 7.22 7.22 7.11 7.13 73,693
12/09/2015 7.25 7.26 7.18 7.21 113,173
12/08/2015 7.16 7.27 7.15 7.24 186,671
12/07/2015 7.17 7.18 7.13 7.17 89,877
12/04/2015 7.12 7.17 7.12 7.17 67,882
12/03/2015 7.13 7.14 7.08 7.14 100,668
12/02/2015 7.16 7.17 7.12 7.14 46,363
12/01/2015 7.1 7.16 7.092 7.16 150,514
11/30/2015 7.03 7.09 7 7.09 127,378
11/27/2015 7.05 7.05 7.03 7.03 8,702
11/25/2015 7.07 7.07 7.01 7.03 104,754
11/24/2015 7.06 7.08 7.03 7.05 113,816
11/23/2015 7.07 7.125 7.04 7.06 149,636
11/20/2015 7.06 7.105 7.03 7.06 107,953
11/19/2015 7.04 7.0402 7 7.02 135,878
11/18/2015 6.99 7.03 6.96 7 126,021
11/17/2015 6.98 7.02 6.97 6.99 84,170
11/16/2015 7 7.03 6.95 6.97 92,582
11/13/2015 6.96 7.06 6.9301 7 143,320
11/12/2015 6.87 6.97 6.87 6.94 126,676
11/11/2015 6.88 6.94 6.83 6.91 111,438
11/10/2015 6.84 6.8999 6.8 6.87 50,139
11/09/2015 6.87 6.87 6.76 6.87 106,533
11/06/2015 6.88 6.9 6.81 6.9 129,591
11/05/2015 6.98 7 6.91 6.91 93,233
11/04/2015 6.99 7.03 6.92 7.02 104,829
11/03/2015 6.96 7.02 6.92 7.02 101,610
11/02/2015 6.94 7 6.9 6.96 78,103
10/30/2015 7.01 7.01 6.92 6.96 98,746
10/29/2015 6.9 7.01 6.87 7.01 85,384
10/28/2015 7 7 6.91 6.92 91,752
10/27/2015 6.98 7.02 6.96 7.02 93,989
10/26/2015 6.92 7 6.88 7 151,714
10/23/2015 6.89 6.92 6.88 6.91 50,168
10/22/2015 6.86 6.89 6.84 6.89 67,169
10/21/2015 6.88 6.89 6.83 6.89 85,464
10/20/2015 6.85 6.88 6.8 6.88 131,862
10/19/2015 6.84 6.86 6.82 6.83 57,951
10/16/2015 6.8 6.86 6.78 6.86 100,156
10/15/2015 6.8 6.83 6.8 6.83 39,481
10/14/2015 6.81 6.82 6.79 6.8199 21,584
10/13/2015 6.8 6.83 6.79 6.79 49,598
10/12/2015 6.81 6.8699 6.81 6.84 100,062
10/09/2015 6.82 6.83 6.81 6.82 25,456
10/08/2015 6.86 6.87 6.81 6.86 43,380
10/07/2015 6.85 6.87 6.82 6.83 76,604
10/06/2015 6.862 6.88 6.85 6.88 33,032
10/05/2015 6.79 6.88 6.79 6.88 82,012
10/02/2015 6.79 6.844 6.78 6.82 98,948
10/01/2015 6.76 6.81 6.76 6.77 67,979
09/30/2015 6.78 6.78 6.758 6.76 58,277
09/29/2015 6.76 6.78 6.74 6.78 44,868
09/28/2015 6.8 6.82 6.7444 6.76 44,707
09/25/2015 6.77 6.83 6.77 6.8185 55,348
09/24/2015 6.78 6.82 6.76 6.78 51,561
09/23/2015 6.78 6.81 6.7701 6.8 29,283
09/22/2015 6.73 6.81 6.72 6.8 58,477
09/21/2015 6.75 6.7699 6.72 6.735 72,068
09/18/2015 6.64 6.83 6.64 6.77 157,901
09/17/2015 6.67 6.71 6.61 6.68 47,270
09/16/2015 6.61 6.67 6.61 6.63 40,950
09/15/2015 6.64 6.67 6.62 6.64 44,415
09/14/2015 6.71 6.73 6.64 6.65 45,090
09/11/2015 6.75 6.77 6.73 6.73 42,994
09/10/2015 6.74 6.79 6.73 6.77 74,292
09/09/2015 6.78 6.82 6.76 6.82 64,651
09/08/2015 6.72 6.81 6.72 6.78 73,428
09/04/2015 6.69 6.75 6.67 6.72 40,594
09/03/2015 6.69 6.71 6.67 6.71 37,059
09/02/2015 6.65 6.69 6.62 6.67 74,379
09/01/2015 6.64 6.65 6.62 6.65 54,267
08/31/2015 6.67 6.67 6.62 6.63 65,173
08/28/2015 6.64 6.66 6.63 6.66 57,277
08/27/2015 6.64 6.6699 6.61 6.66 73,554
08/26/2015 6.64 6.7 6.6 6.64 118,470
08/25/2015 6.64 6.69 6.6101 6.67 106,784
08/24/2015 6.62 6.7 6.48 6.6389 347,347
08/21/2015 6.78 6.78 6.7 6.72 80,220
08/20/2015 6.81 6.83 6.78 6.79 67,731
08/19/2015 6.83 6.84 6.808 6.81 40,100
08/18/2015 6.82 6.89 6.79 6.89 46,946
08/17/2015 6.88 6.88 6.85 6.85 53,050
08/14/2015 6.76 6.9 6.75 6.88 52,604
08/13/2015 6.84 6.85 6.77 6.77 61,839
08/12/2015 6.84 6.88 6.82 6.84 66,085
08/11/2015 6.72 6.8799 6.71 6.84 158,512
08/10/2015 6.77 6.77 6.73 6.76 76,555
08/07/2015 6.68 6.78 6.66 6.78 84,813
08/06/2015 6.67 6.69 6.59 6.69 87,187
08/05/2015 6.76 6.76 6.61 6.66 175,327
08/04/2015 6.76 6.77 6.74 6.76 52,392
08/03/2015 6.69 6.77 6.68 6.77 86,124
07/31/2015 6.7 6.7 6.68 6.68 45,116
07/30/2015 6.67 6.69 6.66 6.68 30,354
07/29/2015 6.68 6.7 6.68 6.7 45,881
07/28/2015 6.62 6.69 6.62 6.67 82,835
07/27/2015 6.68 6.68 6.55 6.65 120,974
07/24/2015 6.65 6.68 6.65 6.67 25,104
07/23/2015 6.67 6.68 6.59 6.67 91,504
07/22/2015 6.63 6.66 6.63 6.66 35,859
07/21/2015 6.62 6.67 6.61 6.62 66,787
07/20/2015 6.65 6.6657 6.62 6.639 93,134
07/17/2015 6.65 6.69 6.65 6.66 44,264
07/16/2015 6.72 6.72 6.59 6.66 93,715
07/15/2015 6.66 6.72 6.65 6.7108 51,309
07/14/2015 6.62 6.67 6.62 6.67 53,118
07/13/2015 6.64 6.66 6.61 6.62 63,550
07/10/2015 6.63 6.675 6.63 6.64 67,635
07/09/2015 6.68 6.69 6.67 6.67 53,591
07/08/2015 6.72 6.78 6.71 6.71 53,608
07/07/2015 6.68 6.73 6.68 6.72 75,167
07/06/2015 6.66 6.68 6.64 6.66 91,307
07/02/2015 6.66 6.68 6.64 6.65 88,291
07/01/2015 6.7 6.7 6.65 6.66 105,244
06/30/2015 6.67 6.68 6.63 6.68 87,913
06/29/2015 6.66 6.67 6.6364 6.66 87,089
06/26/2015 6.69 6.69 6.65 6.67 53,354
06/25/2015 6.67 6.71 6.66 6.7 69,690
06/24/2015 6.67 6.69 6.65 6.68 64,735
06/23/2015 6.67 6.6916 6.66 6.68 79,245
06/22/2015 6.7 6.7 6.65 6.68 77,700
06/19/2015 6.68 6.7 6.66 6.69 38,349
06/18/2015 6.64 6.67 6.6334 6.67 40,041
06/17/2015 6.64 6.66 6.63 6.63 46,308
06/16/2015 6.66 6.67 6.63 6.67 42,283
06/15/2015 6.68 6.6899 6.61 6.68 139,064
06/12/2015 6.67 6.71 6.64 6.69 94,139
06/11/2015 6.62 6.65 6.6 6.64 107,858
06/10/2015 6.59 6.65 6.57 6.62 113,216
06/09/2015 6.63 6.63 6.5664 6.59 93,632
06/08/2015 6.66 6.69 6.63 6.66 297,767
06/05/2015 6.82 6.83 6.7 6.7101 215,616
06/04/2015 6.84 6.86 6.83 6.84 76,405
06/03/2015 6.88 6.8898 6.84 6.86 50,913
06/02/2015 6.85 6.92 6.85 6.92 96,475
06/01/2015 6.88 6.93 6.87 6.88 91,417
05/29/2015 6.87 6.88 6.85 6.88 52,164
05/28/2015 6.86 6.87 6.84 6.87 72,003
05/27/2015 6.86 6.86 6.83 6.86 52,920
05/26/2015 6.84 6.86 6.81 6.83 71,103
05/22/2015 6.88 6.88 6.82 6.83 70,205
05/21/2015 6.88 6.91 6.86 6.9 63,026
05/20/2015 6.87 6.88 6.84 6.86 154,294
05/19/2015 6.87 6.93 6.87 6.9 84,588
05/18/2015 6.95 6.97 6.91 6.94 57,596
05/15/2015 6.96 7 6.94 6.98 82,040
05/14/2015 6.91 6.97 6.91 6.96 45,022
05/13/2015 6.89 6.94 6.85 6.94 120,064
05/12/2015 6.86 6.9 6.83 6.86 167,042
05/11/2015 6.99 6.99 6.89 6.93 117,763
05/08/2015 7.06 7.06 6.97 7 97,699
05/07/2015 6.98 7.05 6.97 6.99 118,438
05/06/2015 7.08 7.08 6.98 7 134,693
05/05/2015 7.1 7.115 7.06 7.07 111,718
05/04/2015 7.1 7.13 7.08 7.12 88,831
05/01/2015 7.12 7.15 7.0717 7.12 137,399
04/30/2015 7.12 7.15 7.08 7.12 47,661
04/29/2015 7.04 7.12 7.03 7.12 59,124
*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?