Historical Stock Prices

OLBK 
$15.65
*  
0.01
0.06%
Get OLBK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading OLBK now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 15.65 15.79 15.65 15.65 19,757
05/21/2015 15.695 15.75 15.57 15.66 19,916
05/20/2015 15.71 15.71 15.6 15.66 13,761
05/19/2015 15.9 15.92 15.65 15.78 19,498
05/18/2015 15.85 15.955 15.6675 15.81 10,108
05/15/2015 15.72 16.02 15.72 16 14,468
05/14/2015 15.65 15.8 15.65 15.78 11,444
05/13/2015 15.65 15.76 15.65 15.65 11,325
05/12/2015 15.65 15.705 15.6 15.66 16,306
05/11/2015 15.48 15.72 15.48 15.68 20,015
05/08/2015 15.43 15.68 15.39 15.62 12,438
05/07/2015 15.14 15.485 15.13 15.39 27,764
05/06/2015 15.25 15.39 15.03 15.11 25,113
05/05/2015 15.42 15.4912 14.91 15.18 26,517
05/04/2015 15.66 15.78 14.71 15.36 37,764
05/01/2015 16.09 16.19 15.16 15.78 27,432
04/30/2015 16.27 16.3799 16.06 16.06 17,827
04/29/2015 16.39 16.61 16.17 16.32 15,546
04/28/2015 16.29 16.46 16.22 16.34 23,720
04/27/2015 16.35 16.41 16.03 16.19 26,855
04/24/2015 16.48 16.629 16.35 16.43 17,970
04/23/2015 16.47 16.62 16.35 16.43 20,937
04/22/2015 16.35 16.5 16.19 16.38 10,805
04/21/2015 16.36 16.36 16.22 16.35 5,787
04/20/2015 16.19 16.36 16.03 16.36 36,095
04/17/2015 15.89 16.15 15.88 16 18,075
04/16/2015 16.14 16.6 16 16.03 106,140
04/15/2015 15.89 16.02 15.86 15.96 41,234
04/14/2015 15.65 15.88 15.65 15.83 6,942
04/13/2015 15.78 15.9 15.7 15.72 8,111
04/10/2015 15.83 15.84 15.65 15.84 16,356
04/09/2015 15.7 15.81 15.65 15.81 14,545
04/08/2015 15.61 15.85 15.61 15.72 13,092
04/07/2015 15.98 15.98 15.58 15.7 18,502
04/06/2015 15.71 15.98 15.71 15.87 4,952
04/02/2015 15.62 15.84 15.62 15.75 17,962
04/01/2015 15.7 15.78 15.46 15.69 13,403
03/31/2015 15.8 15.84 15.74 15.8 7,005
03/30/2015 15.54 15.82 15.54 15.81 48,145
03/27/2015 15.7 15.76 15.54 15.68 11,399
03/26/2015 15.75 15.89 15.53 15.65 16,822
03/25/2015 15.98 15.98 15.645 15.81 16,894
03/24/2015 15.68 15.98 15.68 15.87 37,127
03/23/2015 15.44 15.99 15.44 15.87 14,215
03/20/2015 15.63 15.63 15.3 15.53 21,572
03/19/2015 15.33 15.65 15.33 15.61 7,132
03/18/2015 15.7 15.7 15.28 15.39 7,379
03/17/2015 15.44 15.7 15.44 15.52 5,371
03/16/2015 15.48 16.03 15.48 15.67 16,149
03/13/2015 15.86 15.86 15.33 15.63 13,277
03/12/2015 15.38 15.92 15.38 15.83 27,506
03/11/2015 14.96 15.39 14.96 15.26 57,578
03/10/2015 14.67 15.2 14.67 14.93 24,867
03/09/2015 14.86 14.86 14.7 14.72 8,555
03/06/2015 14.43 15.2 14.43 14.85 13,586
03/05/2015 14.75 14.75 14.47 14.55 17,636
03/04/2015 14.8 14.85 14.42 14.49 9,359
03/03/2015 14.57 14.72 14.51 14.53 6,489
03/02/2015 14.67 14.755 14.5 14.57 10,017
02/27/2015 14.56 14.7 14.56 14.6 47,117
02/26/2015 14.35 14.85 14.35 14.6 19,645
02/25/2015 14.46 14.58 14.35 14.38 18,043
02/24/2015 14.6 14.6 14.34 14.47 5,176
02/23/2015 14.48 14.555 14.31 14.41 8,749
02/20/2015 14.55 14.55 14.3101 14.4 15,383
02/19/2015 14.35 14.75 14.35 14.49 10,462
02/18/2015 14.51 14.67 14.35 14.57 36,629
02/17/2015 14.78 14.78 14.39 14.51 35,516
02/13/2015 14.74 14.75 14.66 14.67 3,477
02/12/2015 14.79 14.79 14.58 14.64 10,408
02/11/2015 14.79 14.9 14.7 14.7 1,685
02/10/2015 14.75 14.97 14.75 14.79 4,506
02/09/2015 14.75 14.77 14.59 14.6 5,501
02/06/2015 14.82 14.97 14.77 14.84 7,931
02/05/2015 14.7 14.94 14.551 14.82 7,461
02/04/2015 15.02 15.26 14.75 14.8 10,837
02/03/2015 15.1 15.25 14.96 15.12 11,148
02/02/2015 14.79 14.915 14.72 14.9 3,208
01/30/2015 14.66 14.78 14.36 14.44 20,691
01/29/2015 14.8 15 14.51 14.76 20,772
01/28/2015 14.69 14.99 14.66 14.71 10,377
01/27/2015 14.68 14.92 14.68 14.77 6,558
01/26/2015 14.95 15.25 14.81 14.81 10,683
01/23/2015 15.09 15.09 14.61 14.74 2,492
01/22/2015 14.586 15.06 14.586 15.04 7,179
01/21/2015 14.608 14.69 14.39 14.55 3,490
01/20/2015 14.99 15.08 14.8 14.8 6,430
01/16/2015 14.81 15.21 14.81 15.02 13,820
01/15/2015 15.11 15.11 14.79 14.87 9,446
01/14/2015 15.17 15.29 15.12 15.21 5,139
01/13/2015 16 16 15.06 15.32 24,805
01/12/2015 15.1863 15.455 15.1725 15.27 4,522
01/09/2015 15.45 15.45 15.15 15.16 2,946
01/08/2015 15.25 15.48 15.13 15.28 12,527
01/07/2015 14.85 15.25 14.85 15.22 4,236
01/06/2015 14.45 14.96 14.45 14.77 8,516
01/05/2015 15.1 15.1 14.75 14.85 6,834
01/02/2015 15.86 16.0388 15.1 15.26 9,452
12/31/2014 15.8838 15.8838 15.64 15.82 3,966
12/30/2014 15.63 15.72 15.58 15.72 136,226
12/29/2014 15.84 15.84 15.48 15.72 20,739
12/26/2014 16.04 16.05 15.6911 15.82 5,162
12/24/2014 16.02 16.11 15.49 15.91 5,907
12/23/2014 15.88 16.07 15.88 15.88 5,791
12/22/2014 15.72 15.93 15.701 15.88 9,483
12/19/2014 15.43 15.83 15.25 15.82 30,768
12/18/2014 15.5 15.5 15.25 15.5 19,830
12/17/2014 15.3 15.5 14.7 15.49 22,823
12/16/2014 15.03 15.5 15.03 15.27 7,691
12/15/2014 15.44 15.5 15.04 15.39 21,595
12/12/2014 15.26 15.62 15.2 15.27 8,448
12/11/2014 15.15 15.65 15.15 15.45 7,855
12/10/2014 15.64 15.65 15.03 15.03 8,824
12/09/2014 15.09 15.64 14.774 15.5 12,457
12/08/2014 14.91 15.28 13.96 15.11 69,764
12/05/2014 15.16 15.61 14.6 14.98 16,907
12/04/2014 14.64 15.26 14.64 15.17 3,252
12/03/2014 15.27 15.52 15.27 15.42 6,747
12/02/2014 14.37 15.484 14.3 15.09 7,319
12/01/2014 15.44 15.44 14.22 14.22 15,626
11/28/2014 15.83 15.96 15.36 15.37 4,510
11/26/2014 15.97 15.97 15.73 15.96 5,940
11/25/2014 16.02 16.02 15.86 15.95 10,134
11/24/2014 15.8 16.19 15.61 15.99 11,231
11/21/2014 15.67 15.815 15.0601 15.72 11,086
11/20/2014 15.2601 15.99 15.2601 15.51 7,823
11/19/2014 15.2501 15.57 15.2501 15.46 6,676
11/18/2014 15.47 15.47 14.94 14.99 11,098
11/17/2014 15.4 15.87 15.4 15.55 12,937
11/14/2014 15.78 15.78 15.41 15.42 3,594
11/13/2014 15.69 16.2 15.67 15.73 10,902
11/12/2014 15.374 15.62 15.3001 15.61 7,641
11/11/2014 15.91 15.91 14.6 15.39 11,318
11/10/2014 15.55 16 15.37 15.98 13,940
11/07/2014 15.71 15.81 15.4 15.81 11,131
11/06/2014 15.69 15.69 15.25 15.63 8,426
11/05/2014 15.48 16.0275 15.1848 15.77 10,880
11/04/2014 15.82 15.82 15.3 15.42 8,081
11/03/2014 16 16.04 15.76 15.92 14,519
10/31/2014 16.06 16.06 15.57 15.98 23,117
10/30/2014 15.26 15.96 15.11 15.87 26,338
10/29/2014 15.34 15.46 15.31 15.35 5,286
10/28/2014 15.1 15.39 15.01 15.39 13,280
10/27/2014 15.22 15.25 15.07 15.12 4,009
10/24/2014 15.57 15.58 15.2 15.41 15,206
10/23/2014 15.54 15.75 15.16 15.61 20,284
10/22/2014 15.53 15.53 15.24 15.49 12,832
10/21/2014 15.44 15.72 15.39 15.56 5,316
10/20/2014 15.63 15.63 15.15 15.44 11,725
10/17/2014 16.21 16.21 15.59 15.62 12,556
10/16/2014 16.013 16.08 15.7 16 7,715
10/15/2014 15.73 15.92 15.25 15.76 21,135
10/14/2014 15.36 15.97 15.36 15.97 27,498
10/13/2014 15.15 15.45 15.01 15.29 14,898
10/10/2014 15 15.19 15 15.05 9,229
10/09/2014 15.54 15.54 15 15 15,081
10/08/2014 15.13 15.745 15.13 15.61 18,927
10/07/2014 15.79 15.82 15.15 15.55 39,300
10/06/2014 15.75 15.895 15.65 15.89 17,964
10/03/2014 15.91 15.92 15.7 15.74 21,782
10/02/2014 15.99 15.99 15.67 15.78 17,360
10/01/2014 15.31 15.89 15.1801 15.69 56,598
09/30/2014 14.6 15.48 14.57 15.48 138,331
09/29/2014 14.54 14.64 14.51 14.51 8,421
09/26/2014 14.51 14.63 14.45 14.51 10,201
09/25/2014 14.65 14.65 14.431 14.51 15,564
09/24/2014 14.4 14.65 14.35 14.65 29,033
09/23/2014 14.34 14.45 14.32 14.33 10,774
09/22/2014 14.33 14.43 14.3 14.33 10,568
09/19/2014 14.34 14.43 14.26 14.35 138,678
09/18/2014 14.61 14.65 14.31 14.36 10,397
09/17/2014 14.62 14.65 14.49 14.53 9,528
09/16/2014 14.44 14.68 14.3 14.61 22,062
09/15/2014 14.7 14.75 14.39 14.52 17,407
09/12/2014 14.86 14.96 14.61 14.61 7,428
09/11/2014 14.78 14.96 14.69 14.86 6,672
09/10/2014 14.67 14.87 14.59 14.87 17,145
09/09/2014 14.88 14.9599 14.65 14.65 11,373
09/08/2014 14.96 14.96 14.85 14.88 7,171
09/05/2014 14.9 15.07 14.85 14.92 17,751
09/04/2014 14.95 15.08 14.89 14.95 7,397
09/03/2014 14.95 15.12 14.6 14.99 9,637
09/02/2014 14.89 15 14.66 14.98 8,977
08/29/2014 14.68 15.02 14.58 14.87 10,582
08/28/2014 15.13 15.13 14.64 14.68 5,966
08/27/2014 15.21 15.33 15.1118 15.17 11,386
08/26/2014 14.59 15.29 14.46 15.29 26,431
08/25/2014 14.6 14.6 14.4603 14.51 4,893
08/22/2014 14.42 14.63 14.28 14.56 15,866
08/21/2014 14.32 14.45 14.25 14.39 11,664
08/20/2014 14.27 14.39 14.16 14.26 14,216
08/19/2014 14.44 14.44 14.26 14.28 5,736
08/18/2014 14.38 14.45 14.33 14.44 12,421
08/15/2014 14.42 14.42 14.17 14.29 26,213
08/14/2014 14.25 14.36 14.25 14.27 8,619
08/13/2014 14.33 14.33 14.26 14.32 6,400
08/12/2014 14.33 14.55 14.26 14.31 29,725
08/11/2014 14.2 14.48 14.2 14.32 21,377
08/08/2014 14.15 14.2 14.084 14.18 39,642
08/07/2014 14.25 14.25 14.05 14.15 42,237
08/06/2014 14.11 14.3 14.11 14.25 24,839
08/05/2014 13.87 14.2399 13.87 14.16 57,363
08/04/2014 13.99 13.99 13.584 13.92 30,162
08/01/2014 14.04 14.09 13.95 13.96 23,393
07/31/2014 14.13 14.28 13.95 14.01 35,374
07/30/2014 14.49 14.49 14.2 14.24 28,652
07/29/2014 14.42 14.55 14.31 14.46 28,964
07/28/2014 14.41 14.52 14.01 14.43 25,483
07/25/2014 14.04 14.6101 13.94 14.52 42,529
07/24/2014 14.15 14.29 14.14 14.23 30,805
07/23/2014 14.54 14.54 14.08 14.2 113,822
07/22/2014 14.98 14.98 14.49 14.58 66,901
07/21/2014 14.83 15.17 14.83 15.07 44,334
07/18/2014 14.79 14.95 14.79 14.91 36,145
07/17/2014 14.85 14.9699 14.79 14.81 46,818
07/16/2014 14.99 15.08 14.86 14.95 38,171
07/15/2014 15.11 15.16 14.9 14.9 25,249
07/14/2014 14.99 15.1 14.9 15.1 29,048
07/11/2014 14.99 15.18 14.87 14.94 24,074
07/10/2014 15.3 15.35 14.71 14.99 67,178
07/09/2014 15.48 15.51 15.4 15.44 29,712
07/08/2014 15.6 15.6 15.31 15.49 43,932
07/07/2014 15.6 15.74 15.5601 15.61 39,837
07/03/2014 15.65 15.71 15.54 15.68 50,656
07/02/2014 15.7 15.79 15.5 15.62 69,012
07/01/2014 15.85 15.868 15.69 15.7 45,219
06/30/2014 15.86 15.95 15.38 15.76 140,673
06/27/2014 16.72 16.8 15.62 15.62 1,023,417
06/26/2014 16.68 16.8 16.45 16.71 29,388
06/25/2014 16.55 16.8 16.4201 16.8 41,359
06/24/2014 16.52 16.865 16.38 16.8 44,188
06/23/2014 17.19 17.19 16.43 16.64 45,457
06/20/2014 16.42 16.75 16.3 16.6 45,095
06/19/2014 16.87 16.9 16.37 16.55 32,517
06/18/2014 16.75 16.92 16.66 16.82 22,765
06/17/2014 16.76 16.92 16.75 16.8 23,848
06/16/2014 16.89 17 16.5 16.805 39,678
06/13/2014 16.82 16.89 16.62 16.89 28,786
06/12/2014 16.85 17.09 16.55 16.85 26,199
06/11/2014 16.85 16.98 16.55 16.83 17,699
06/10/2014 16.81 16.85 16.67 16.84 3,339
06/09/2014 16.71 16.85 16.51 16.83 15,531
06/06/2014 16.56 16.89 16.56 16.81 16,517
06/05/2014 16.87 16.87 16.56 16.625 9,862
06/04/2014 16.7 16.84 16.58 16.77 14,091
06/03/2014 16.69 16.966 16.5 16.82 75,330
06/02/2014 16.98 16.98 16.51 16.94 31,693
05/30/2014 16.85 16.96 16.67 16.89 18,799
05/29/2014 16.49 16.89 16.13 16.75 22,227
05/28/2014 16.47 16.83 15.97 16.09 24,824
05/27/2014 16.01 16.49 15.92 16.38 11,031
05/23/2014 15.82 16.37 15.61 15.85 15,660
05/22/2014 15.4 15.91 15.4 15.53 9,859
*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?