OSBC

Historical Stock Prices

$7.16
*  
0.03
0.42%
Get OSBC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading OSBC 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 28-APR-2015 TO 28-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.
04/28/2016 7.38 7.39 7.17 7.19 21,026
04/27/2016 7.35 7.43 7.11 7.4 50,475
04/26/2016 7.48 7.5 7.4 7.46 43,781
04/25/2016 7.4 7.45 7.33 7.415 57,262
04/22/2016 7.18 7.48 7.18 7.42 29,124
04/21/2016 7.1 7.25 7 7.2 49,939
04/20/2016 7.29 7.35 7.18 7.22 25,700
04/19/2016 7.39 7.4 7.31 7.35 9,926
04/18/2016 7.3 7.43 7.0536 7.41 23,182
04/15/2016 7.31 7.41 7.3 7.35 20,513
04/14/2016 7.24 7.55 7.24 7.36 32,448
04/13/2016 7.25 7.55 7.2 7.25 75,806
04/12/2016 7.09 7.27 7.09 7.21 56,043
04/11/2016 7.06 7.16 7.06 7.1 34,152
04/08/2016 7.08 7.11 6.93 7 137,361
04/07/2016 6.97 7.09 6.93 6.97 44,034
04/06/2016 7.1 7.15 6.94 7.02 21,558
04/05/2016 7.12 7.2 7.1 7.1 28,148
04/04/2016 7.15 7.21 7.135 7.19 74,925
04/01/2016 7.12 7.2799 7.014 7.2 33,341
03/31/2016 7.27 7.37 7.15 7.17 37,024
03/30/2016 7.38 7.38 7.26 7.32 21,343
03/29/2016 7.07 7.39 7.04 7.35 36,814
03/28/2016 7.092 7.23 7.01 7.11 42,714
03/24/2016 7 7.13 6.995 7.12 25,935
03/23/2016 7.1 7.1 7 7 26,592
03/22/2016 7.29 7.29 7.09 7.18 11,612
03/21/2016 7.52 7.52 7.27 7.28 54,221
03/18/2016 7.29 7.61 6.77 7.56 194,210
03/17/2016 7 7.26 7 7.24 25,455
03/16/2016 7.03 7.1 6.985 7.03 33,202
03/15/2016 7.18 7.18 6.96 7.03 48,499
03/14/2016 7.22 7.24 7.01 7.19 11,052
03/11/2016 7.12 7.22 7 7.21 26,565
03/10/2016 7.05 7.15 6.6 7.11 30,916
03/09/2016 7.08 7.13 7 7.04 26,084
03/08/2016 7.15 7.2 7.01 7.02 29,987
03/07/2016 7.18 7.29 6.74 7.21 25,027
03/04/2016 7.17 7.28 7.15 7.18 20,466
03/03/2016 7.12 7.18 7.0999 7.15 44,783
03/02/2016 6.97 7.14 6.82 7.13 38,326
03/01/2016 6.71 7.02 6.7 6.98 50,790
02/29/2016 6.65 6.74 6.65 6.69 44,339
02/26/2016 6.53 6.69 6.22 6.69 37,936
02/25/2016 6.47 6.54 6.39 6.51 28,896
02/24/2016 6.25 6.48 6.25 6.47 45,554
02/23/2016 6.4 6.4 6.22 6.25 55,906
02/22/2016 6.5 6.5 6.34 6.41 47,206
02/19/2016 6.45 6.47 6.34 6.41 94,767
02/18/2016 6.69 6.69 6.4399 6.46 32,701
02/17/2016 6.84 6.84 6.59 6.66 64,054
02/16/2016 6.8 6.925 6.71 6.81 33,460
02/12/2016 6.65 6.8 6.52 6.77 53,275
02/11/2016 6.45 6.6 6.41 6.54 16,446
02/10/2016 6.63 6.81 6.56 6.58 24,341
02/09/2016 6.6 6.7 6.54 6.57 28,934
02/08/2016 6.31 6.7 6.29 6.69 37,710
02/05/2016 6.55 6.64 6.3 6.31 115,925
02/04/2016 6.63 6.76 6.495 6.57 42,256
02/03/2016 6.74 6.74 6.345 6.61 25,850
02/02/2016 6.86 6.88 6.58 6.63 22,483
02/01/2016 7.08 7.17 6.86 6.91 47,749
01/29/2016 6.8 7.11 6.79 7.11 85,306
01/28/2016 6.72 6.84 6.69 6.79 37,058
01/27/2016 6.6 6.83 6.37 6.67 82,072
01/26/2016 6.32 6.7 6.32 6.63 55,821
01/25/2016 6.55 6.55 6.27 6.32 51,614
01/22/2016 6.76 6.76 6.47 6.6 58,710
01/21/2016 6.8 7 6.71 6.73 55,292
01/20/2016 6.7 6.99 6.65 6.96 74,942
01/19/2016 6.76 6.77 6.49 6.73 110,964
01/15/2016 6.53 6.73 6.34 6.69 112,506
01/14/2016 6.76 6.91 6.65 6.71 89,059
01/13/2016 7.11 7.11 6.65 6.76 63,271
01/12/2016 7.21 7.24 6.97 7.06 46,231
01/11/2016 7.09 7.19 6.93 7.13 38,522
01/08/2016 7.25 7.34 7.04 7.07 62,936
01/07/2016 7.25 7.32 7.1196 7.22 58,179
01/06/2016 7.29 7.405 7.29 7.38 65,748
01/05/2016 7.43 7.54 7.36 7.38 43,597
01/04/2016 7.71 7.78 7.28 7.43 80,178
12/31/2015 8.01 8.055 7.83 7.84 49,895
12/30/2015 8.03 8.135 7.96 8.01 47,234
12/29/2015 7.96 8.04 7.96 8.02 50,159
12/28/2015 8.05 8.05 7.85 7.89 32,140
12/24/2015 7.88 8.1178 7.88 8.07 18,748
12/23/2015 7.87 7.95 7.81 7.89 38,391
12/22/2015 7.77 7.87 7.705 7.86 30,736
12/21/2015 7.75 8 7.66 7.75 47,222
12/18/2015 7.76 7.89 7.61 7.74 237,093
12/17/2015 7.86 7.94 7.76 7.81 21,860
12/16/2015 7.73 7.85 7.64 7.81 55,078
12/15/2015 7.45 7.7 7.42 7.68 54,330
12/14/2015 7.585 7.585 7.29 7.39 42,371
12/11/2015 7.38 7.52 7.31 7.32 64,276
12/10/2015 7.51 7.61 7.4788 7.5 42,706
12/09/2015 7.8 7.89 7.51 7.58 63,155
12/08/2015 7.75 7.94 7.75 7.85 54,421
12/07/2015 7.96 7.97 7.78 7.79 104,765
12/04/2015 7.76 8 7.76 7.98 127,669
12/03/2015 7.74 7.8 7.71 7.73 95,033
12/02/2015 7.79 7.83 7.73 7.74 63,778
12/01/2015 7.8 7.88 7.73 7.77 68,450
11/30/2015 7.77 7.91 7.69 7.75 75,319
11/27/2015 7.78 7.82 7.73 7.75 37,008
11/25/2015 7.71 7.78 7.71 7.77 34,244
11/24/2015 7.8 7.87 7.69 7.71 79,744
11/23/2015 7.67 7.85 7.67 7.8 73,232
11/20/2015 7.69 7.78 7.53 7.66 49,004
11/19/2015 7.66 7.7 7.55 7.66 110,073
11/18/2015 7.65 7.68 7.56 7.65 54,628
11/17/2015 7.46 7.77 7.43 7.6 72,924
11/16/2015 7.33 7.49 7.33 7.46 60,189
11/13/2015 7.55 7.64 7.38 7.4 47,094
11/12/2015 7.65 7.73 7.6 7.61 41,324
11/11/2015 7.8 7.82 7.65 7.73 178,158
11/10/2015 7.64 7.89 7.6 7.81 96,578
11/09/2015 7.33 7.7 7.0101 7.65 200,156
11/06/2015 7.09 7.73 7.09 7.66 180,659
11/05/2015 6.93 7.18 6.9 7.09 119,013
11/04/2015 6.9 7 6.89 6.93 45,415
11/03/2015 6.85 7 6.82 6.92 38,163
11/02/2015 6.67 6.95 6.5905 6.89 53,754
10/30/2015 6.85 6.86 6.57 6.7 103,907
10/29/2015 6.9 6.975 6.78 6.82 93,500
10/28/2015 6.58 7 6.58 6.99 82,400
10/27/2015 6.54 6.7 6.52 6.59 46,538
10/26/2015 6.5 6.55 6.4707 6.55 268,819
10/23/2015 6.3 6.6 6.2601 6.5 425,256
10/22/2015 6.2 6.32 6.2 6.31 66,314
10/21/2015 6.29 6.31 6.25 6.25 30,717
10/20/2015 6.3 6.33 6.26 6.3 57,239
10/19/2015 6.24 6.3 6.24 6.3 37,968
10/16/2015 6.3 6.3 6.25 6.3 52,567
10/15/2015 6.25 6.4 6.22 6.3 404,922
10/14/2015 6.24 6.25 6.22 6.23 26,158
10/13/2015 6.19 6.25 6.188 6.24 24,162
10/12/2015 6.16 6.23 5.98 6.21 39,747
10/09/2015 6.25 6.26 6.2 6.21 42,445
10/08/2015 6.22 6.27 6.21 6.26 40,148
10/07/2015 6.2 6.25 6.18 6.25 27,180
10/06/2015 6.23 6.25 6.16 6.19 30,185
10/05/2015 6.16 6.25 6.16 6.25 50,790
10/02/2015 6.15 6.17 5.99 6.13 70,903
10/01/2015 6.21 6.25 6.09 6.18 55,637
09/30/2015 6.11 6.24 5.975 6.23 191,620
09/29/2015 6.17 6.17 6.04 6.09 52,607
09/28/2015 6.19 6.24 6.15 6.18 73,772
09/25/2015 6.25 6.26 6.18 6.19 60,068
09/24/2015 6.23 6.25 6.17 6.25 71,285
09/23/2015 6.25 6.25 6.165 6.24 29,938
09/22/2015 6.18 6.25 6.18 6.22 33,101
09/21/2015 6.23 6.3 6.21 6.22 61,503
09/18/2015 6.12 6.25 6.12 6.15 84,745
09/17/2015 6.23 6.3 6.16 6.23 60,540
09/16/2015 6.35 6.35 6.23 6.25 97,226
09/15/2015 6.28 6.43 6.28 6.35 31,804
09/14/2015 6.25 6.32 6.22 6.3 19,621
09/11/2015 6.08 6.25 6.08 6.25 21,273
09/10/2015 6.08 6.2 6.07 6.15 23,701
09/09/2015 6.23 6.3 6.1 6.14 57,152
09/08/2015 6.16 6.24 6.07 6.16 91,825
09/04/2015 6.01 6.11 5.9801 6.09 33,357
09/03/2015 6.15 6.27 6.06 6.1 27,153
09/02/2015 6.12 6.21 6.02 6.16 36,222
09/01/2015 6.12 6.16 6.05 6.05 73,719
08/31/2015 6.11 6.24 6.05 6.23 31,448
08/28/2015 6.06 6.16 6.01 6.14 41,638
08/27/2015 6.1 6.21 6.01 6.11 51,192
08/26/2015 6.11 6.13 6 6.09 60,098
08/25/2015 6.15 6.15 5.935 6.01 50,817
08/24/2015 5.98 6.44 5.93 5.98 126,679
08/21/2015 6.05 6.32 6.05 6.19 66,348
08/20/2015 6.26 6.35 6.08 6.09 54,739
08/19/2015 6.25 6.39 6.1875 6.3 45,150
08/18/2015 6.33 6.35 6.26 6.29 62,569
08/17/2015 6.19 6.38 6.15 6.34 34,313
08/14/2015 6.03 6.28 6.01 6.22 32,329
08/13/2015 6.06 6.18 6.04 6.06 28,856
08/12/2015 6.11 6.16 6.03 6.05 82,693
08/11/2015 6.22 6.32 6.13 6.16 39,329
08/10/2015 6.3 6.35 6.24 6.27 47,998
08/07/2015 6.33 6.42 6.23 6.27 43,276
08/06/2015 6.4 6.48 6.36 6.38 43,606
08/05/2015 6.46 6.59 6.41 6.44 24,957
08/04/2015 6.46 6.575 6.4 6.46 52,449
08/03/2015 6.48 6.57 6.41 6.5 47,644
07/31/2015 6.57 6.6 6.47 6.51 158,989
07/30/2015 6.48 6.6 6.47 6.6 79,574
07/29/2015 6.49 6.6 6.46 6.48 69,554
07/28/2015 6.52 6.6 6.36 6.49 109,143
07/27/2015 6.47 6.64 6.33 6.59 105,618
07/24/2015 6.49 6.644 6.45 6.53 124,628
07/23/2015 6.7 6.74 6.47 6.54 81,209
07/22/2015 6.51 6.79 6.46 6.74 65,856
07/21/2015 6.6 6.74 6.5 6.53 44,143
07/20/2015 6.68 6.7612 6.52 6.61 70,102
07/17/2015 6.69 6.7801 6.51 6.72 67,523
07/16/2015 6.58 6.72 6.45 6.71 58,431
07/15/2015 6.67 6.7 6.55 6.55 31,416
07/14/2015 6.46 6.74 6.46 6.67 177,638
07/13/2015 6.53 6.66 6.46 6.46 72,753
07/10/2015 6.48 6.64 6.48 6.49 60,700
07/09/2015 6.38 6.53 6.35 6.41 72,135
07/08/2015 6.34 6.49 6.3 6.33 76,258
07/07/2015 6.64 6.64 6.39 6.42 160,358
07/06/2015 6.65 6.69 6.25 6.59 88,629
07/02/2015 6.67 6.7 6.63 6.65 52,903
07/01/2015 6.64 6.7399 6.64 6.7 268,641
06/30/2015 6.67 6.71 6.5001 6.6 177,485
06/29/2015 6.44 6.96 6.4 6.68 361,111
06/26/2015 6.42 6.5 6.18 6.45 3,125,620
06/25/2015 6.44 6.5 6.44 6.46 110,232
06/24/2015 6.5 6.64 6.36 6.45 148,152
06/23/2015 6.55 6.67 6.44 6.44 77,611
06/22/2015 6.42 6.67 6.378 6.57 220,907
06/19/2015 6.47 6.6 6.33 6.33 144,242
06/18/2015 6.44 6.49 6.35 6.4 76,934
06/17/2015 6.37 6.53 6.332 6.4 108,930
06/16/2015 6.36 6.44 6.285 6.3 110,339
06/15/2015 6.3 6.36 6.2501 6.29 113,035
06/12/2015 6.35 6.35 6.25 6.32 26,470
06/11/2015 6.27 6.3 6.22 6.23 27,415
06/10/2015 6.25 6.36 6.24 6.27 95,094
06/09/2015 6.25 6.3 6.15 6.25 75,888
06/08/2015 6.25 6.37 6.17 6.3 56,879
06/05/2015 6.2 6.3 6.2 6.28 57,370
06/04/2015 6.25 6.3 6.1 6.2 45,155
06/03/2015 6.16 6.3 6.14 6.25 101,684
06/02/2015 6.13 6.17 6.1 6.13 59,466
06/01/2015 6.17 6.3 6.15 6.17 49,007
05/29/2015 6.21 6.21 6.01 6.19 94,064
05/28/2015 6.09 6.155 6.0754 6.09 29,315
05/27/2015 6.23 6.245 6.05 6.08 35,482
05/26/2015 6.17 6.37 6.15 6.15 66,006
05/22/2015 6.04 6.2 6.04 6.2 23,925
05/21/2015 6.12 6.14 6.06 6.1 20,239
05/20/2015 6.12 6.2 6.06 6.06 19,828
05/19/2015 6.12 6.205 6.0901 6.1 31,114
05/18/2015 6.09 6.21 6.0797 6.09 14,948
05/15/2015 5.98 6.09 5.98 6.09 6,432
05/14/2015 6 6.05 5.9501 6.04 11,488
05/13/2015 6.05 6.05 5.94 6 7,843
05/12/2015 6.05 6.08 5.97 6 47,598
05/11/2015 6 6.04 5.98 6.04 3,373
05/08/2015 6.1 6.1 6 6.04 22,481
05/07/2015 6 6.2399 5.99 6 12,950
05/06/2015 5.95 5.9699 5.89 5.96 16,503
05/05/2015 5.931 5.97 5.77 5.9 18,654
05/04/2015 5.95 5.97 5.8014 5.97 31,335
05/01/2015 5.86 5.95 5.75 5.91 43,863
04/30/2015 5.78 5.93 5.78 5.885 38,262
04/29/2015 5.72 5.8601 5.7 5.85 17,963
04/28/2015 5.8 5.9 5.7 5.75 49,366
*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?