Historical Stock Prices

OIA 
$7.06
*  
0.0368
0.52%
Get OIA Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-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.
04/24/2015 7.08 7.09 7.06 7.06 25,459
04/23/2015 7.09 7.14 7.08 7.0968 37,812
04/22/2015 7.11 7.11 7.06 7.1 73,962
04/21/2015 7.1 7.13 7.06 7.13 63,334
04/20/2015 7.12 7.13 7.08 7.08 77,226
04/17/2015 7.1 7.15 7.08 7.15 68,529
04/16/2015 7.07 7.13 7.07 7.12 64,662
04/15/2015 7.09 7.1 7.07 7.1 65,565
04/14/2015 7.08 7.1199 7.06 7.11 101,582
04/13/2015 7.05 7.1 7 7.09 91,855
04/10/2015 7.07 7.072 7.03 7.03 61,319
04/09/2015 7.08 7.0883 7.06 7.08 37,012
04/08/2015 7.06 7.11 7.04 7.11 61,502
04/07/2015 7.05 7.0685 7.01 7.04 60,306
04/06/2015 7.1 7.1 7.01 7.02 155,627
04/02/2015 7.1 7.1 7.05 7.07 80,851
04/01/2015 7.1 7.14 7.07 7.1 119,990
03/31/2015 7.05 7.1 7.03 7.09 104,377
03/30/2015 7.03 7.05 7.0098 7.03 67,344
03/27/2015 7.04 7.07 7 7.02 47,095
03/26/2015 7.05 7.08 7 7.0564 68,790
03/25/2015 7.04 7.07 7.02 7.06 54,378
03/24/2015 7 7.08 6.98 7.05 77,109
03/23/2015 7.02 7.03 6.99 7.03 69,866
03/20/2015 6.95 7.02 6.92 7.02 72,402
03/19/2015 6.97 6.97 6.9 6.94 78,374
03/18/2015 6.92 6.99 6.88 6.99 68,838
03/17/2015 6.93 6.94 6.88 6.92 57,785
03/16/2015 6.96 6.96 6.89 6.93 80,371
03/13/2015 6.97 6.98 6.92 6.94 53,964
03/12/2015 7.02 7.02 6.97 6.97 72,763
03/11/2015 7 7.01 6.97 7 81,824
03/10/2015 6.99 7.02 6.97 7.02 60,679
03/09/2015 6.9 7 6.9 7 89,718
03/06/2015 6.99 6.99 6.9 6.9 139,170
03/05/2015 7.03 7.03 6.98 7.03 75,267
03/04/2015 6.93 7.03 6.93 7.03 113,343
03/03/2015 6.94 6.96 6.92 6.93 95,193
03/02/2015 6.98 7 6.93 6.94 104,430
02/27/2015 6.94 6.99 6.92 6.99 83,472
02/26/2015 6.97 6.9799 6.9098 6.91 94,565
02/25/2015 6.97 7.01 6.95 6.97 126,870
02/24/2015 6.95 6.97 6.93 6.96 102,913
02/23/2015 6.94 6.97 6.93 6.94 76,112
02/20/2015 6.9 7 6.89 6.94 89,973
02/19/2015 6.86 6.95 6.85 6.9 129,774
02/18/2015 6.81 6.89 6.79 6.87 179,528
02/17/2015 6.91 6.99 6.79 6.79 160,478
02/13/2015 6.99 7 6.91 6.91 167,505
02/12/2015 6.98 7 6.96 6.96 108,981
02/11/2015 7.01 7.02 6.98 6.98 115,942
02/10/2015 7.12 7.12 7.03 7.04 178,116
02/09/2015 7.15 7.15 7.11 7.11 116,102
02/06/2015 7.13 7.16 7.11 7.12 89,490
02/05/2015 7.14 7.17 7.06 7.156 129,579
02/04/2015 7.19 7.19 7.11 7.12 106,055
02/03/2015 7.22 7.25 7.19 7.2 82,716
02/02/2015 7.21 7.22 7.19 7.22 171,309
01/30/2015 7.21 7.2158 7.1677 7.2 99,831
01/29/2015 7.15 7.21 7.15 7.2 82,925
01/28/2015 7.2 7.21 7.16 7.16 93,235
01/27/2015 7.22 7.23 7.1555 7.18 110,370
01/26/2015 7.14 7.24 7.1 7.22 211,905
01/23/2015 7.1 7.16 7.09 7.159 123,397
01/22/2015 7.05 7.13 7.04 7.11 111,550
01/21/2015 7.05 7.07 7.02 7.02 82,694
01/20/2015 7.05 7.07 7.02 7.0516 64,359
01/16/2015 7.06 7.07 7.02 7.05 51,626
01/15/2015 7.01 7.06 7 7.06 63,780
01/14/2015 6.99 7.03 6.95 7.01 74,364
01/13/2015 6.98 7.01 6.96 7.0099 69,085
01/12/2015 6.98 7.01 6.96 7 116,413
01/09/2015 6.99 7.02 6.95 7.02 81,804
01/08/2015 6.94 6.98 6.92 6.98 100,269
01/07/2015 6.96 6.97 6.93 6.95 95,917
01/06/2015 6.9 6.96 6.89 6.92 140,470
01/05/2015 6.95 6.959 6.82 6.86 178,920
01/02/2015 6.99 6.9965 6.94 6.97 72,487
12/31/2014 6.9 7.04 6.88 6.98 195,254
12/30/2014 6.9 6.9098 6.833 6.88 82,720
12/29/2014 6.92 6.932 6.88 6.91 58,262
12/26/2014 6.93 6.95 6.92 6.94 39,147
12/24/2014 6.89 6.93 6.88 6.91 56,870
12/23/2014 6.84 6.8999 6.83 6.89 73,983
12/22/2014 6.85 6.9 6.81 6.82 112,292
12/19/2014 6.84 6.88 6.84 6.86 91,780
12/18/2014 6.86 6.89 6.83 6.87 161,711
12/17/2014 6.82 6.86 6.79 6.86 115,005
12/16/2014 6.78 6.84 6.78 6.81 61,800
12/15/2014 6.88 6.88 6.8 6.81 92,571
12/12/2014 6.88 6.91 6.86 6.89 64,909
12/11/2014 7 7 6.93 6.93 79,295
12/10/2014 6.91 7 6.91 6.98 136,975
12/09/2014 6.94 6.97 6.9 6.92 85,061
12/08/2014 6.89 6.98 6.87 6.97 91,942
12/05/2014 6.9 6.92 6.87 6.9 63,332
12/04/2014 6.9 6.95 6.89 6.91 81,223
12/03/2014 6.9 6.92 6.89 6.91 67,930
12/02/2014 6.93 6.98 6.84 6.88 144,292
12/01/2014 6.89 6.93 6.89 6.92 95,182
11/28/2014 6.87 6.8822 6.86 6.88 24,654
11/26/2014 6.84 6.86 6.83 6.86 46,781
11/25/2014 6.85 6.86 6.84 6.86 42,549
11/24/2014 6.79 6.86 6.78 6.86 135,188
11/21/2014 6.79 6.81 6.76 6.79 73,122
11/20/2014 6.76 6.78 6.75 6.77 50,391
11/19/2014 6.76 6.78 6.75 6.77 96,766
11/18/2014 6.75 6.77 6.72 6.77 161,684
11/17/2014 6.76 6.77 6.72 6.72 139,643
11/14/2014 6.77 6.78 6.74 6.77 84,350
11/13/2014 6.74 6.78 6.72 6.761 138,742
11/12/2014 6.73 6.77 6.73 6.76 92,461
11/11/2014 6.81 6.81 6.76 6.8 62,391
11/10/2014 6.76 6.8 6.75 6.8 90,975
11/07/2014 6.75 6.78 6.732 6.78 124,041
11/06/2014 6.76 6.78 6.742 6.78 61,463
11/05/2014 6.74 6.77 6.73 6.77 48,547
11/04/2014 6.72 6.75 6.71 6.75 60,168
11/03/2014 6.75 6.751 6.72 6.72 87,616
10/31/2014 6.76 6.7899 6.72 6.75 83,002
10/30/2014 6.75 6.8 6.75 6.76 159,105
10/29/2014 6.78 6.78 6.74 6.78 102,919
10/28/2014 6.78 6.81 6.72 6.77 143,623
10/27/2014 6.72 6.77 6.72 6.77 98,243
10/24/2014 6.78 6.78 6.74 6.76 98,217
10/23/2014 6.77 6.8 6.74 6.74 140,571
10/22/2014 6.78 6.79 6.75 6.75 74,521
10/21/2014 6.82 6.82 6.77 6.79 104,972
10/20/2014 6.8 6.83 6.8 6.81 55,996
10/17/2014 6.79 6.822 6.7809 6.81 56,546
10/16/2014 6.79 6.8 6.74 6.79 120,301
10/15/2014 6.76 6.78 6.7101 6.77 159,661
10/14/2014 6.7 6.76 6.7 6.76 114,555
10/13/2014 6.8 6.8 6.749 6.76 93,330
10/10/2014 6.78 6.81 6.77 6.79 78,114
10/09/2014 6.81 6.84 6.78 6.8 75,341
10/08/2014 6.83 6.839 6.78 6.81 100,150
10/07/2014 6.81 6.85 6.802 6.83 70,983
10/06/2014 6.8 6.83 6.77 6.81 71,662
10/03/2014 6.79 6.81 6.76 6.7832 124,188
10/02/2014 6.82 6.8287 6.78 6.81 36,270
10/01/2014 6.81 6.85 6.808 6.84 93,667
09/30/2014 6.81 6.83 6.79 6.79 71,864
09/29/2014 6.75 6.8 6.75 6.8 36,117
09/26/2014 6.79 6.79 6.74 6.77 27,202
09/25/2014 6.75 6.79 6.75 6.79 45,747
09/24/2014 6.78 6.78 6.74 6.76 29,078
09/23/2014 6.79 6.8 6.77 6.79 68,369
09/22/2014 6.71 6.817 6.7 6.8 152,803
09/19/2014 6.72 6.738 6.7 6.72 55,919
09/18/2014 6.7 6.72 6.69 6.7 81,784
09/17/2014 6.74 6.75 6.71 6.73 94,638
09/16/2014 6.64 6.75 6.64 6.75 96,175
09/15/2014 6.67 6.72 6.64 6.66 127,696
09/12/2014 6.72 6.72 6.68 6.7 117,206
09/11/2014 6.74 6.76 6.72 6.74 80,237
09/10/2014 6.79 6.8 6.73 6.77 160,142
09/09/2014 6.79 6.79 6.752 6.77 77,806
09/08/2014 6.81 6.83 6.77 6.77 192,969
09/05/2014 6.84 6.8599 6.82 6.83 111,206
09/04/2014 6.86 6.87 6.83 6.86 92,546
09/03/2014 6.86 6.87 6.84 6.86 101,595
09/02/2014 6.9 6.91 6.86 6.88 95,476
08/29/2014 6.92 6.9299 6.88 6.92 112,419
08/28/2014 6.91 6.91 6.86 6.9 97,232
08/27/2014 6.9 6.91 6.85 6.88 188,006
08/26/2014 6.84 6.91 6.84 6.9 116,553
08/25/2014 6.87 6.88 6.84 6.87 104,262
08/22/2014 6.92 6.92 6.83 6.88 113,424
08/21/2014 6.96 6.97 6.9 6.94 81,567
08/20/2014 6.95 6.96 6.93 6.9494 41,330
08/19/2014 6.94 6.96 6.91 6.96 67,477
08/18/2014 6.91 6.93 6.9 6.93 37,433
08/15/2014 6.89 6.94 6.89 6.91 59,901
08/14/2014 6.88 6.9 6.84 6.89 83,201
08/13/2014 6.91 6.92 6.89 6.9 30,100
08/12/2014 6.92 6.92 6.88 6.9049 30,525
08/11/2014 6.91 6.92 6.8979 6.91 25,853
08/08/2014 6.88 6.91 6.88 6.88 42,812
08/07/2014 6.85 6.89 6.84 6.86 106,792
08/06/2014 6.83 6.94 6.83 6.92 68,608
08/05/2014 6.87 6.89 6.84 6.84 48,991
08/04/2014 6.93 6.94 6.9 6.92 34,224
08/01/2014 6.94 6.99 6.9123 6.96 83,947
07/31/2014 6.92 6.99 6.85 6.91 136,927
07/30/2014 7 7.02 6.96 6.98 78,297
07/29/2014 7.03 7.04 6.99 6.99 55,117
07/28/2014 7 7.04 6.99 7 113,701
07/25/2014 7 7.03 6.951 6.954 47,568
07/24/2014 6.96 6.97 6.95 6.97 55,354
07/23/2014 6.95 6.99 6.95 6.95 118,230
07/22/2014 6.98 7 6.95 6.97 95,191
07/21/2014 6.93 6.99 6.93 6.98 67,859
07/18/2014 6.9 6.956 6.9 6.93 93,572
07/17/2014 6.89 6.91 6.87 6.889 36,132
07/16/2014 6.83 6.87 6.81 6.86 85,135
07/15/2014 6.86 6.89 6.85 6.86 86,212
07/14/2014 6.9 6.94 6.88 6.88 74,338
07/11/2014 6.89 6.95 6.88 6.91 75,466
07/10/2014 6.89 6.93 6.88 6.91 72,996
07/09/2014 6.93 6.93 6.87 6.9 52,947
07/08/2014 6.93 6.94 6.88 6.91 81,151
07/07/2014 6.82 6.95 6.82 6.9 102,888
07/03/2014 6.89 6.9 6.83 6.84 83,969
07/02/2014 6.97 6.97 6.9 6.9 106,306
07/01/2014 6.99 7.01 6.95 6.97 68,399
06/30/2014 7.01 7.03 6.95 6.96 91,765
06/27/2014 6.99 7.01 6.97 6.99 93,458
06/26/2014 6.99 7.05 6.94 6.99 73,781
06/25/2014 6.98 7 6.95 6.98 95,752
06/24/2014 6.94 6.98 6.91 6.98 82,258
06/23/2014 6.94 6.95 6.91 6.92 84,736
06/20/2014 6.95 6.95 6.91 6.93 59,376
06/19/2014 6.98 6.99 6.9 6.96 143,831
06/18/2014 6.95 6.98 6.91 6.97 105,731
06/17/2014 7.08 7.08 6.94 6.97 210,062
06/16/2014 7.1 7.13 7.03 7.11 127,762
06/13/2014 7.19 7.19 7.06 7.1 94,718
06/12/2014 7.01 7.22 6.9999 7.21 254,977
06/11/2014 7.05 7.05 7 7.03 96,221
06/10/2014 7.06 7.07 7.02 7.06 138,799
06/09/2014 7.06 7.09 7.04 7.04 95,677
06/06/2014 7.03 7.1 7.03 7.07 83,002
06/05/2014 6.98 7.02 6.95 7.02 81,445
06/04/2014 7.06 7.07 6.96 7.01 145,493
06/03/2014 7.07 7.07 7.03 7.04 80,925
06/02/2014 7.05 7.08 7.05 7.08 74,149
05/30/2014 7.1 7.1 7.03 7.03 98,463
05/29/2014 7.05 7.1 7.05 7.09 120,967
05/28/2014 7.04 7.05 7.03 7.05 90,044
05/27/2014 7.07 7.07 7.03 7.03 84,031
05/23/2014 7.04 7.06 7 7.05 57,361
05/22/2014 7.04 7.06 7 7.03 87,160
05/21/2014 7.04 7.04 6.99 7.04 85,683
05/20/2014 7.08 7.1 7.03 7.05 99,621
05/19/2014 7.07 7.11 7.06 7.08 150,704
05/16/2014 7.09 7.11 7.0501 7.059 153,161
05/15/2014 7.06 7.06 7.02 7.05 116,308
05/14/2014 6.99 7.02 6.97 7.01 65,808
05/13/2014 7 7 6.95 7 123,404
05/12/2014 6.98 6.99 6.97 6.98 115,957
05/09/2014 6.97 6.99 6.95 6.99 77,282
05/08/2014 6.98 7 6.93 6.96 229,160
05/07/2014 7 7.01 6.98 7.01 88,153
05/06/2014 7.01 7.01 6.98 7 154,826
05/05/2014 6.94 7.02 6.94 7.02 206,570
05/02/2014 6.94 6.97 6.93 6.95 102,834
05/01/2014 6.89 6.98 6.89 6.98 191,543
04/30/2014 6.9 6.9 6.85 6.88 91,441
04/29/2014 6.92 6.92 6.85 6.89 127,394
04/28/2014 6.9 6.94 6.86 6.93 154,881
04/25/2014 6.84 6.86 6.8 6.86 106,075
04/24/2014 6.75 6.84 6.75 6.81 169,365
*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?