OSBC

Historical Stock Prices

$6.51
*  
0.09
1.36%
Get OSBC Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-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.
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
04/27/2015 5.9 5.9 5.81 5.87 12,273
04/24/2015 5.75 5.87 5.71 5.87 11,308
04/23/2015 5.65 5.87 5.62 5.83 24,581
04/22/2015 5.61 5.83 5.6 5.7 30,233
04/21/2015 5.611 5.67 5.5884 5.67 10,611
04/20/2015 5.65 5.74 5.6 5.68 16,491
04/17/2015 5.65 5.73 5.6 5.63 3,299
04/16/2015 5.55 5.75 5.55 5.7 9,485
04/15/2015 5.698 5.71 5.58 5.61 6,630
04/14/2015 5.56 5.75 5.42 5.66 15,202
04/13/2015 5.6 5.69 5.51 5.59 13,492
04/10/2015 5.78 5.85 5.5101 5.59 24,929
04/09/2015 5.87 5.89 5.76 5.78 5,477
04/08/2015 5.9 5.9 5.78 5.88 24,993
04/07/2015 5.79 5.9 5.79 5.89 10,634
04/06/2015 5.7096 5.87 5.7096 5.85 8,561
04/02/2015 5.83 5.96 5.82 5.92 48,452
04/01/2015 5.72 5.9 5.59 5.9 34,446
03/31/2015 5.73 5.73 5.65 5.72 6,089
03/30/2015 5.66 5.72 5.63 5.71 7,134
03/27/2015 5.61 5.65 5.5544 5.65 12,786
03/26/2015 5.59 5.62 5.52 5.59 7,956
03/25/2015 5.64 5.65 5.52 5.61 12,110
03/24/2015 5.55 5.61 5.5101 5.6001 30,738
03/23/2015 5.55 5.6 5.4701 5.51 8,226
03/20/2015 5.49 5.58 5.482 5.52 15,169
03/19/2015 5.52 5.53 5.4 5.41 5,240
03/18/2015 5.5 5.58 5.47 5.57 8,482
03/17/2015 5.5 5.5 5.4 5.41 3,075
03/16/2015 5.56 5.59 5.3101 5.47 25,588
03/13/2015 5.452 5.52 5.31 5.52 10,912
03/12/2015 5.37 5.49 5.37 5.45 17,780
03/11/2015 5.28 5.38 5.25 5.36 39,053
03/10/2015 5.35 5.35 5.11 5.29 67,925
03/09/2015 5.32 5.34 5.16 5.31 19,578
03/06/2015 5.361 5.39 5.3 5.38 5,029
03/05/2015 5.38 5.43 5.21 5.4 6,268
03/04/2015 5.415 5.45 5.4 5.41 22,516
03/03/2015 5.3101 5.44 5.3101 5.41 24,506
03/02/2015 5.32 5.41 5.27 5.4 130,449
02/27/2015 5.37 5.51 5.37 5.48 12,431
02/26/2015 5.53 5.53 5.37 5.37 9,066
02/25/2015 5.49 5.54 5.47 5.5 6,724
02/24/2015 5.55 5.55 5.45 5.55 9,432
02/23/2015 5.58 5.58 5.51 5.52 17,922
02/20/2015 5.529 5.56 5.45 5.56 5,000
02/19/2015 5.58 5.59 5.48 5.57 12,254
02/18/2015 5.55 5.57 5.44 5.49 13,892
02/17/2015 5.6 5.66 5.58 5.59 11,291
02/13/2015 5.614 5.74 5.55 5.64 8,237
02/12/2015 5.68 5.68 5.51 5.63 13,743
02/11/2015 5.73 5.73 5.56 5.66 7,381
02/10/2015 5.76 5.79 5.73 5.73 14,792
02/09/2015 5.81 5.85 5.78 5.78 26,429
02/06/2015 5.68 5.75 5.66 5.75 103,372
02/05/2015 5.5501 5.68 5.5501 5.63 26,974
02/04/2015 5.545 5.565 5.5 5.56 16,992
02/03/2015 5.51 5.56 5.41 5.55 24,354
02/02/2015 5.57 5.57 5.37 5.5 50,760
01/30/2015 5.35 5.44 5.35 5.44 105,754
01/29/2015 5.4 5.4 5.35 5.38 11,545
01/28/2015 5.33 5.39 5.3 5.39 28,274
01/27/2015 5.35 5.4 5.35 5.4 32,027
01/26/2015 5.45 5.45 5.27 5.35 46,605
01/23/2015 5.261 5.45 5.26 5.45 17,267
01/22/2015 5.45 5.45 5.06 5.37 36,541
01/21/2015 5.27 5.3299 5.21 5.25 11,793
01/20/2015 5.29 5.29 5.2 5.23 10,767
01/16/2015 5.14 5.27 5.14 5.22 8,032
01/15/2015 5.25 5.25 5.15 5.18 18,508
01/14/2015 5.25 5.27 5.2199 5.25 15,109
01/13/2015 5.25 5.25 5.2 5.22 7,588
01/12/2015 5.25 5.28 5.15 5.2 32,940
01/09/2015 5.25 5.34 5.25 5.25 10,694
01/08/2015 5.35 5.35 5.1401 5.3 8,362
01/07/2015 5.2 5.29 5.2 5.26 11,102
01/06/2015 5.26 5.327 5.16 5.19 7,683
01/05/2015 5.19 5.39 5.19 5.33 92,465
01/02/2015 5.699 5.699 5.15 5.15 24,235
12/31/2014 5.39 5.45 5.3 5.37 65,692
12/30/2014 5.18 5.35 5.18 5.34 52,725
12/29/2014 5.12 5.25 5.1 5.24 52,201
12/26/2014 5.15 5.19 5.1 5.18 37,757
12/24/2014 5.09 5.19 5.09 5.18 5,823
12/23/2014 5.1 5.18 5.1 5.14 10,148
12/22/2014 5.15 5.19 5.1 5.1 13,741
12/19/2014 5.03 5.18 5.03 5.1 22,576
12/18/2014 5.11 5.16 5.1 5.11 32,286
12/17/2014 5.09 5.14 5.09 5.1 30,800
12/16/2014 5 5.16 5 5.1 22,139
12/15/2014 5.05 5.09 5.05 5.08 19,050
12/12/2014 5.04 5.1 5.0001 5.05 14,526
12/11/2014 5.01 5.0936 5 5.004 4,962
12/10/2014 5.11 5.11 4.9 5 15,287
12/09/2014 5.06 5.13 5.01 5.11 31,158
12/08/2014 5.019 5.1 5 5.1 24,857
12/05/2014 4.99 5.09 4.96 5.02 188,908
12/04/2014 4.761 5.04 4.75 4.885 651,925
12/03/2014 4.788 4.8 4.74 4.78 14,688
12/02/2014 4.71 4.77 4.71 4.76 13,506
12/01/2014 4.73 4.75 4.71 4.73 12,274
11/28/2014 4.79 4.79 4.72 4.72 3,826
11/26/2014 4.749 4.75 4.72 4.73 8,976
11/25/2014 4.7499 4.7499 4.7 4.72 10,339
11/24/2014 4.64 4.74 4.64 4.72 19,356
11/21/2014 4.73 4.74 4.7 4.74 16,546
11/20/2014 4.72 4.79 4.7 4.74 7,004
11/19/2014 4.7 4.78 4.7 4.74 51,900
11/18/2014 4.72 4.8 4.72 4.74 9,917
11/17/2014 4.75 4.8 4.7 4.7 24,873
11/14/2014 4.75 4.75 4.7 4.7 19,356
11/13/2014 4.84 4.8633 4.75 4.77 6,021
11/12/2014 4.78 4.86 4.78 4.83 10,062
11/11/2014 4.72 4.75 4.611 4.71 5,490
11/10/2014 4.77 4.78 4.72 4.75 4,209
11/07/2014 4.7443 4.78 4.6599 4.75 6,556
11/06/2014 4.74 4.74 4.66 4.7 4,775
11/05/2014 4.75 4.79 4.66 4.73 5,600
11/04/2014 4.75 4.825 4.67 4.71 16,810
11/03/2014 4.84 4.895 4.79 4.8 24,780
10/31/2014 4.78 4.87 4.74 4.8 8,007
10/30/2014 4.7 4.85 4.681 4.75 79,126
10/29/2014 4.72 4.72 4.66 4.7 21,346
10/28/2014 4.71 4.79 4.71 4.75 9,512
10/27/2014 4.7 4.77 4.68 4.75 60,513
10/24/2014 4.67 4.77 4.67 4.7 258,411
10/23/2014 4.91 4.92 4.47 4.7 151,828
10/22/2014 4.96 5.02 4.73 4.74 31,958
10/21/2014 4.92 5.05 4.71 4.96 75,678
10/20/2014 4.8 4.935 4.8 4.935 62,227
10/17/2014 4.79 4.85 4.75 4.85 24,039
10/16/2014 4.81 4.82 4.71 4.77 59,090
10/15/2014 4.78 4.81 4.75 4.8 12,008
10/14/2014 4.78 4.82 4.75 4.75 11,513
10/13/2014 4.76 4.81 4.75 4.78 26,533
10/10/2014 4.79 4.84 4.76 4.83 10,800
10/09/2014 4.771 4.81 4.75 4.79 209,627
10/08/2014 4.75 4.8 4.75 4.77 37,894
10/07/2014 4.751 4.82 4.75 4.76 14,309
10/06/2014 4.76 4.78 4.75 4.75 34,620
10/03/2014 4.76 4.81 4.75 4.76 20,202
10/02/2014 4.75 4.76 4.75 4.76 11,069
10/01/2014 4.8 4.82 4.76 4.79 11,644
09/30/2014 4.81 4.87 4.81 4.81 9,112
09/29/2014 4.78 4.805 4.73 4.76 8,035
09/26/2014 4.82 4.9189 4.75 4.76 20,262
09/25/2014 4.76 4.82 4.75 4.75 9,675
09/24/2014 4.749 4.82 4.71 4.81 26,445
09/23/2014 4.84 4.929 4.75 4.85 8,513
09/22/2014 4.92 4.94 4.7404 4.91 11,124
09/19/2014 4.88 4.95 4.81 4.95 34,880
09/18/2014 4.84 4.9 4.77 4.89 88,715
09/17/2014 4.731 4.78 4.73 4.74 21,788
09/16/2014 4.71 4.78 4.7 4.73 15,772
09/15/2014 4.76 4.76 4.71 4.72 4,879
09/12/2014 4.73 4.79 4.713 4.72 13,228
09/11/2014 4.82 4.84 4.73 4.84 14,535
09/10/2014 4.76 4.79 4.72 4.76 13,499
09/09/2014 4.75 4.815 4.75 4.78 11,093
09/08/2014 4.83 4.83 4.75 4.77 10,304
09/05/2014 4.774 4.85 4.76 4.85 10,617
09/04/2014 4.75 4.9 4.7 4.75 110,965
09/03/2014 4.75 4.8 4.75 4.8 9,851
09/02/2014 4.71 4.82 4.7 4.73 27,415
08/29/2014 4.71 4.79 4.7 4.75 8,843
08/28/2014 4.76 4.8 4.72 4.76 19,961
08/27/2014 4.72 4.82 4.72 4.8 12,789
08/26/2014 4.71 4.77 4.71 4.76 24,408
08/25/2014 4.728 4.8 4.7146 4.77 7,188
08/22/2014 4.73 4.78 4.7 4.78 32,895
08/21/2014 4.76 4.83 4.72 4.75 123,392
08/20/2014 4.7001 4.7899 4.7001 4.75 97,919
08/19/2014 4.83 4.83 4.72 4.75 12,210
08/18/2014 4.74 4.802 4.72 4.78 7,560
08/15/2014 4.75 4.81 4.7 4.73 19,459
08/14/2014 4.8499 4.8499 4.73 4.81 3,888
08/13/2014 4.79 4.84 4.7791 4.83 2,516
08/12/2014 4.701 4.84 4.701 4.8 8,615
08/11/2014 4.68 4.75 4.68 4.74 23,297
08/08/2014 4.7 4.73 4.7 4.73 16,606
08/07/2014 4.6816 4.739 4.6816 4.737 8,788
08/06/2014 4.7 4.74 4.7 4.72 6,493
08/05/2014 4.7737 4.7737 4.68 4.7 12,993
08/04/2014 4.79 4.79 4.6701 4.7 16,260
08/01/2014 4.76 4.79 4.6 4.79 44,511
07/31/2014 4.76 4.89 4.76 4.84 11,097
*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?