Historical Stock Prices

OLBK 
$17.75
*  
0.25
 negative 
1.43%
Get OLBK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.7 17.75 17.5 17.75 37,689
04/16/2014 16.88 17.69 16.88 17.5 48,763
04/15/2014 16.73 17.022 16.515 16.77 21,980
04/14/2014 17.12 17.32 16.51 16.74 63,145
04/11/2014 17.33 17.33 16.6 17.23 29,268
04/10/2014 17.6 17.61 17.27 17.27 23,216
04/09/2014 17.21 17.7 16.631 17.57 54,513
04/08/2014 17.36 17.69 17 17.18 20,815
04/07/2014 17.66 17.67 17.2 17.27 17,195
04/04/2014 17.54 17.7 17.49 17.6 30,576
04/03/2014 17.31 17.5 17.2234 17.46 24,022
04/02/2014 17.39 17.39 17.01 17.39 18,308
04/01/2014 17.27 17.39 17.25 17.36 55,395
03/31/2014 16.97 17.36 16.768 17.25 32,750
03/28/2014 16.75 16.99 16.68 16.97 12,280
03/27/2014 16.51 16.74 16.461 16.74 33,242
03/26/2014 16.95 17.09 16.51 16.59 24,096
03/25/2014 17.1 17.1 16.9 16.95 6,686
03/24/2014 17.34 17.34 16.52 17.05 16,699
03/21/2014 17.5 17.5 17.1376 17.39 20,771
03/20/2014 17.5 17.79 17.5 17.55 10,181
03/19/2014 17.21 17.54 16.9935 17.52 21,432
03/18/2014 17.4 17.52 16.52 17.31 14,278
03/17/2014 17.65 17.8 17.13 17.35 53,752
03/14/2014 17.53 17.78 17 17.67 27,875
03/13/2014 17.75 17.79 17.51 17.51 20,562
03/12/2014 17.65 17.89 17.5001 17.6 20,841
03/11/2014 17.34 17.75 17.26 17.61 43,788
03/10/2014 16.69 17.56 16.6601 17.31 42,842
03/07/2014 16.78 16.95 16.55 16.89 21,863
03/06/2014 16.6 16.7 16.5 16.7 22,362
03/05/2014 16.7 16.786 16.5 16.5 6,444
03/04/2014 16.5 16.74 16.24 16.62 19,382
03/03/2014 16.57 16.75 16.16 16.49 20,351
02/28/2014 16.74 16.78 16.5 16.76 18,986
02/27/2014 16.97 16.97 16.614 16.83 21,082
02/26/2014 16.54 17.1 16.54 16.76 18,812
02/25/2014 17.3 17.3699 16.6 16.622 39,674
02/24/2014 17.38 17.6 17.25 17.29 27,008
02/21/2014 17.51 17.54 17.062 17.23 14,769
02/20/2014 17.74 17.74 17.5072 17.58 23,410
02/19/2014 17.75 17.75 17.5503 17.65 39,062
02/18/2014 17.46 17.71 17.32 17.71 38,961
02/14/2014 17.62 17.75 17.42 17.75 22,440
02/13/2014 17.36 17.55 17.36 17.55 13,795
02/12/2014 17.59 17.59 17.13 17.41 48,958
02/11/2014 17.66 17.66 17.35 17.5 69,188
02/10/2014 17.69 18 17.34 17.41 115,773
02/07/2014 17.45 17.64 17.2972 17.47 92,066
02/06/2014 16.47 17.09 16.31 16.93 108,235
02/05/2014 16.45 16.5 16.38 16.45 35,494
02/04/2014 16.35 16.4 16.25 16.4 22,971
02/03/2014 16.18 16.3135 16.12 16.19 39,654
01/31/2014 16.15 16.35 16.05 16.07 26,674
01/30/2014 16.41 16.45 16 16.19 16,826
01/29/2014 15.88 16.44 15.88 16.44 55,955
01/28/2014 16.25 16.4999 15.21 16.05 73,964
01/27/2014 16.35 16.35 16 16.23 44,525
01/24/2014 16.34 16.3894 16.051 16.35 23,887
01/23/2014 16.32 16.4816 15.9315 16.44 46,966
01/22/2014 16.06 16.72 16.06 16.22 55,695
01/21/2014 16.13 16.4 15.9 15.92 45,814
01/17/2014 15.8 16.3 15.6 16 60,879
01/16/2014 15 15.95 14.95 15.7 195,805
01/15/2014 14.95 14.98 14.8001 14.98 3,709
01/14/2014 14.9 15 14.7 14.7 10,398
01/13/2014 14.95 14.95 14.58 14.58 2,106
01/10/2014 14.5 14.875 14.5 14.82 4,836
01/09/2014 14.7 14.81 14.51 14.59 3,991
01/08/2014 14.422 14.7 14.411 14.7 1,813
01/07/2014 14.38 14.63 14.365 14.63 1,707
01/06/2014 14.5 14.51 14.38 14.38 103,221
01/03/2014 14.45 14.4999 14.4 14.4999 5,315
01/02/2014 14.5 14.5 14.25 14.47 51,292
12/31/2013 14.49 14.5 14.388 14.5 4,936
12/30/2013 14.29 14.49 14.29 14.47 159,197
12/27/2013 14.33 14.49 14.25 14.29 38,389
12/26/2013 14.25 14.25 14.25 14.25 7,915
12/24/2013 14.31 14.3399 14.3 14.339 1,969
12/23/2013 14.31 14.42 14.3 14.32 3,045
12/20/2013 14.38 14.479 14.25 14.3 11,053
12/19/2013 14.2501 14.47 14.2501 14.34 4,773
12/18/2013 14.34 14.48 14.29 14.48 3,424
12/17/2013 14.5 14.5 14.25 14.5 4,893
12/16/2013 14.5 14.5 14.16 14.5 6,867
12/13/2013 14.56 14.57 14.43 14.5 3,347
12/12/2013 14.57 14.74 14.25 14.74 16,624
12/11/2013 14.59 14.7 14.5 14.61 6,611
12/10/2013 14.74 14.75 14.65 14.72 19,172
12/09/2013 14.75 14.75 14.71 14.71 3,205
12/06/2013 15.04 15.1 14.54 14.97 4,376
12/05/2013 14.8 15.345 14.7001 15.08 21,724
12/04/2013 14.54 14.79 14.501 14.77 867
12/03/2013 14.7 14.8 14.65 14.8 10,160
12/02/2013 14.51 14.7 14.51 14.7 14,711
11/29/2013 14.39 14.8 14.37 14.52 37,368
11/27/2013 14.23 14.39 14.2 14.39 1,493
11/26/2013 14.2724 14.3876 14.1399 14.3876 8,010
11/25/2013 14.01 14.39 14.01 14.26 826
11/22/2013 14.11 14.11 14 14.08 852
11/21/2013 14.25 14.3 14 14.02 2,800
11/20/2013 14 14.239 13.95 14.15 10,353
11/19/2013 13.89 13.95 13.7001 13.89 4,374
11/18/2013 13.45 13.9 13.42 13.42 4,375
11/15/2013 13.25 13.25 13.25 13.25 1,000
11/14/2013 13.8125 13.8125 13.21 13.3 4,208
11/13/2013 14 14 13.9928 13.9928 273
11/12/2013 13.71 13.76 13.71 13.71 4,825
11/11/2013 13.74 13.93 13.62 13.7 4,686
11/08/2013 13.8 13.8499 13.71 13.71 890
11/07/2013 13.72 13.93 13.72 13.74 2,405
11/06/2013 13.98 13.99 13.98 13.99 228
11/05/2013 13.65 13.75 13.65 13.75 200
11/04/2013 13.67 13.67 13.61 13.67 2,648
11/01/2013 13.34 13.74 13.34 13.74 4,913
10/31/2013 13.31 13.34 13.25 13.3 7,130
10/30/2013 13.32 13.32 13.26 13.32 5,700
10/29/2013 13.3 13.31 13.3 13.31 500
10/28/2013 13.32 13.32 13.32 13.32 100
10/25/2013 13.3 13.3 13.2501 13.2501 650
10/24/2013 13.305 13.34 13.25 13.34 7,150
10/23/2013 13.3 13.3 13.3 13.3 00
10/22/2013 13.3296 13.33 13.2836 13.3 900
10/21/2013 13.35 13.35 13.25 13.3 4,400
10/18/2013 13.16 13.35 13.16 13.31 4,662
10/17/2013 13.249 13.25 13.24 13.25 2,000
10/16/2013 13.32 13.35 13.25 13.35 1,472
10/15/2013 13.38 13.4 13.2008 13.2008 11,459
10/14/2013 13.26 13.39 13.25 13.39 2,281
10/11/2013 13.45 13.489 13.2101 13.33 1,399
10/10/2013 13.4 13.6 13.27 13.5 3,956
10/09/2013 13.51 13.52 13.23 13.52 800
10/08/2013 13.24 13.61 13.21 13.24 2,642
10/07/2013 13.38 13.43 13.2665 13.2699 4,155
10/04/2013 13.72 13.79 13.3 13.5 16,922
10/03/2013 13.73 14.21 13.6 13.8 14,569
10/02/2013 13.79 13.79 13.4301 13.75 5,227
10/01/2013 13.42 13.74 13.19 13.7397 7,652
09/30/2013 13.3 13.4551 13.3 13.42 4,195
09/27/2013 13.1501 13.2707 13.15 13.2707 3,440
09/26/2013 13.1525 13.161 13.1525 13.161 825
09/25/2013 13.3395 13.3395 13.12 13.12 2,550
09/24/2013 13.18 13.2852 13.17 13.17 927
09/23/2013 13.16 13.18 13 13.1621 18,886
09/20/2013 13.4304 13.4786 13.16 13.16 6,223
09/19/2013 13.18 13.5 13.18 13.34 3,874
09/18/2013 13.46 13.46 13.27 13.3501 8,435
09/17/2013 13.26 13.5 13.26 13.45 15,102
09/16/2013 13.21 13.5 13.21 13.37 14,194
09/13/2013 13.35 13.35 13.2 13.33 3,591
09/12/2013 13.16 13.33 13.16 13.29 2,400
09/11/2013 13.35 13.36 13.16 13.3 4,273
09/10/2013 13.09 13.31 13.09 13.28 2,100
09/09/2013 13.02 13.1881 12.951 13.08 12,401
09/06/2013 13.005 13.14 13.005 13.02 9,800
09/05/2013 12.87 13.06 12.87 13.06 15,429
09/04/2013 13.03 13.15 13 13 6,723
09/03/2013 13.1 13.1 13.02 13.02 3,105
08/30/2013 13.04 13.15 13.02 13.15 2,761
08/29/2013 13.12 13.2499 13.12 13.15 15,781
08/28/2013 13.09 13.12 13.05 13.12 9,089
08/27/2013 12.985 13.05 12.985 13.05 9,606
08/26/2013 12.87 13.07 12.87 12.87 11,679
08/23/2013 12.99 13.1 12.79 12.84 13,595
08/22/2013 12.97 13.01 12.95 12.97 3,657
08/21/2013 13.07 13.07 12.95 12.95 4,041
08/20/2013 12.96 13.15 12.96 13.13 5,602
08/19/2013 13.15 13.174 12.9 12.95 10,397
08/16/2013 13.15 13.17 13.05 13.13 4,788
08/15/2013 12.9 13.21 12.9 13.126 5,221
08/14/2013 13.14 13.23 12.98 13 17,848
08/13/2013 13.09 13.23 13 13 6,308
08/12/2013 13.1 13.35 13 13.02 4,645
08/09/2013 13.2 13.25 13.11 13.18 3,253
08/08/2013 13.2 13.2 13.06 13.08 1,200
08/07/2013 13.08 13.08 12.9183 13.04 3,597
08/06/2013 13.14 13.19 13 13.13 7,651
08/05/2013 13.2 13.2999 13.05 13.151 10,785
08/02/2013 13.28 13.28 13.05 13.23 4,029
08/01/2013 13.12 13.3 13.06 13.3 4,508
07/31/2013 13.18 13.2 13.08 13.08 7,848
07/30/2013 13.2 13.2 13.1 13.1 400
07/29/2013 13.14 13.18 13.14 13.18 600
07/26/2013 13.03 13.18 13 13.04 9,697
07/25/2013 13.11 13.11 13 13 6,688
07/24/2013 13.01 13.23 13 13.1 3,100
07/23/2013 13.3 13.42 13.15 13.24 9,646
07/22/2013 13.28 13.28 12.95 13.2 3,778
07/19/2013 13.25 13.31 13.22 13.22 7,400
07/18/2013 13.06 13.25 13.044 13.25 11,317
07/17/2013 13 13.07 12.91 13.06 60,000
07/16/2013 12.89 13.06 12.89 12.99 19,224
07/15/2013 12.89 13.07 12.89 12.93 549
07/12/2013 12.97 13.07 12.9 13.07 5,553
07/11/2013 13.07 13.07 12.9 12.93 5,592
07/10/2013 12.99 13.05 12.9 13 13,562
07/09/2013 13 13.09 12.76 13.02 24,585
07/08/2013 13.09 13.09 12.98 13.07 4,481
07/05/2013 12.88 13.1 12.88 13.07 114,348
07/03/2013 12.88 12.88 12.88 12.88 200
07/02/2013 12.93 12.98 12.7375 12.89 714
07/01/2013 13.15 13.15 12.79 12.86 5,107
06/28/2013 12.63 13.19 12.55 13.19 53,326
06/27/2013 12.69 12.7 12.55 12.57 1,228
06/26/2013 12.56 12.8 12.5 12.55 10,391
06/25/2013 12.5 12.6 12.4 12.5 100,484
06/24/2013 12.85 12.85 12.41 12.43 21,161
06/21/2013 12.73 12.8008 12.73 12.8 12,227
06/20/2013 12.75 12.8 12.72 12.72 7,099
06/19/2013 12.8 12.849 12.75 12.75 5,666
06/18/2013 12.8 12.81 12.62 12.75 14,050
06/17/2013 12.9 12.9099 12.8031 12.81 25,016
06/14/2013 12.82 12.95 12.8 12.89 1,450
06/13/2013 12.81 12.82 12.8 12.8 1,669
06/12/2013 12.75 12.8504 12.7 12.81 16,867
06/11/2013 12.49 12.75 12.46 12.75 8,051
06/10/2013 12.45 12.6 12.45 12.59 63,297
06/07/2013 12.87 12.87 12.38 12.5 9,638
06/06/2013 12.88 12.889 12.73 12.79 4,550
06/05/2013 12.856 12.856 12.72 12.73 600
06/04/2013 12.78 12.8999 12.74 12.77 2,842
06/03/2013 12.77 12.89 12.74 12.79 8,986
05/31/2013 12.8 12.95 12.74 12.775 11,084
05/30/2013 12.94 12.94 12.71 12.76 39,359
05/29/2013 12.9 12.922 12.7 12.73 2,218
05/28/2013 12.92 12.93 12.81 12.81 3,240
05/24/2013 12.8 12.95 12.7 12.81 9,232
05/23/2013 12.748 12.82 12.7 12.8 4,986
05/22/2013 12.76 12.819 12.71 12.75 9,240
05/21/2013 12.75 12.95 12.62 12.75 54,663
05/20/2013 12.52 12.81 12.5 12.73 36,366
05/17/2013 12.76 12.76 12.5 12.64 8,630
05/16/2013 12.72 12.72 12.35 12.59 11,971
05/15/2013 12.74 12.84 12.5 12.77 57,820
05/14/2013 12.95 12.969 12.7499 12.7499 23,338
05/13/2013 12.9699 13 12.9401 12.9401 2,700
05/10/2013 12.95 12.98 12.9028 12.98 875
05/09/2013 12.78 12.9 12.78 12.9 8,638
05/08/2013 12.65 12.8 12.58 12.8 2,450
05/07/2013 12.57 12.57 12.5 12.5 860
05/06/2013 12.49 12.6 12.26 12.47 7,296
05/03/2013 12.34 12.5 12.11 12.25 2,083
05/02/2013 12.15 12.5 12.15 12.3 963
05/01/2013 12.33 12.41 12.06 12.15 7,834
04/30/2013 12.5 12.5 12.29 12.34 1,700
04/29/2013 12.45 12.45 12.15 12.38 8,598
04/26/2013 12.13 12.24 12 12.15 13,438
04/25/2013 12.17 12.24 11.93 12.04 20,610
04/24/2013 12.69 12.69 12.15 12.3128 6,124
04/23/2013 12.88 12.88 12.15 12.27 4,356
04/22/2013 12.94 12.94 12.12 12.24 6,554
04/19/2013 12.1 12.29 12.1 12.1 13,600
04/18/2013 12.13 12.45 12.1 12.2499 3,654
04/17/2013 12.36 12.65 12.36 12.44 1,475
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 your brokers before you trade


Want to trade FX?