OSBCP

Historical Stock Prices

$9.9876
*  
0.0124
0.12%
Get OSBCP Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading OSBCP 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: 3 Month, From 22-FEB-2015 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 9.98 10.03 9.98 9.9876 2,200
05/21/2015 9.999 10 9.989 10 3,250
05/20/2015 9.98 9.99 9.98 9.99 3,850
05/19/2015 10 10 10 10 1,400
05/18/2015 9.989 9.989 9.987 9.987 1,000
05/15/2015 9.9901 9.9901 9.96 9.968 8,510
05/14/2015 9.99 9.99 9.96 9.96 5,625
05/13/2015 9.9767 9.98 9.96 9.9625 4,995
05/12/2015 9.96 9.97 9.943 9.97 4,827
05/11/2015 9.969 9.9799 9.95 9.9799 2,750
05/08/2015 9.99 9.99 9.97 9.97 4,011
05/07/2015 9.99 9.99 9.9664 9.979 2,096
05/06/2015 9.95 9.969 9.91 9.91 6,129
05/05/2015 9.9501 9.9501 9.95 9.95 450
05/04/2015 9.99 9.99 9.95 9.95 10,750
05/01/2015 10 10 9.972 9.972 6,500
04/30/2015 9.95 9.9899 9.95 9.9795 5,789
04/29/2015 9.99 9.99 9.99 9.99 00
04/28/2015 9.96 9.99 9.96 9.99 200
04/27/2015 9.985 9.99 9.98 9.99 1,300
04/24/2015 9.98 9.98 9.97 9.98 2,725
04/23/2015 10 10 9.9458 9.9799 4,600
04/22/2015 9.94 9.949 9.905 9.93 5,000
04/21/2015 10 10 9.94 9.94 5,950
04/20/2015 9.952 9.97 9.9 9.97 7,495
04/17/2015 9.95 10 9.95 9.989 7,842
04/16/2015 9.93 9.93 9.93 9.93 100
04/15/2015 9.941 9.97 9.916 9.94 8,619
04/14/2015 9.96 9.97 9.9338 9.97 3,200
04/13/2015 9.95 9.97 9.95 9.952 1,350
04/10/2015 9.97 9.97 9.9401 9.9401 4,865
04/09/2015 9.959 9.99 9.908 9.97 15,002
04/08/2015 9.9501 9.97 9.9501 9.9501 4,300
04/07/2015 9.96 9.97 9.96 9.96 8,734
04/06/2015 9.9699 9.97 9.9699 9.97 4,226
04/02/2015 9.955 9.97 9.95 9.97 12,450
04/01/2015 9.9446 9.97 9.9446 9.97 2,904
03/31/2015 9.95 9.98 9.94 9.94 9,005
03/30/2015 9.94 9.98 9.915 9.98 4,500
03/27/2015 9.97 9.97 9.91 9.93 4,225
03/26/2015 9.85 9.97 9.85 9.97 16,567
03/25/2015 10 10 9.99 10 36,050
03/24/2015 10.01 10.01 9.98 9.986 14,650
03/23/2015 10 10 9.99 10 28,450
03/20/2015 10 10.01 10 10.01 2,700
03/19/2015 10.04 10.04 9.9999 10 15,004
03/18/2015 10.02 10.02 9.9985 10 30,200
03/17/2015 10.02 10.02 9.99 10.002 14,650
03/16/2015 10.02 10.02 9.9999 10 3,209
03/13/2015 10.01 10.02 9.998 10 32,850
03/12/2015 10.02 10.02 9.9995 9.9999 3,655
03/11/2015 10 10.01 9.9501 10.01 2,900
03/10/2015 9.9901 9.9901 9.9901 9.9901 150
03/09/2015 10 10 10 10 2,500
03/06/2015 9.9999 9.9999 9.9999 9.9999 00
03/05/2015 10 10 9.9999 9.9999 5,500
03/04/2015 9.971 10.02 9.97 9.97 11,620
03/03/2015 10.0099 10.01 10.0099 10.0099 2,050
03/02/2015 9.98 10 9.98 9.99 24,500
02/27/2015 10 10 10 10 00
02/26/2015 10 10.02 10 10 3,760
02/25/2015 10.02 10.02 10 10 5,950
02/24/2015 10.01 10.01 10 10 1,325
02/23/2015 9.98 10 9.98 9.9968 425
*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?