Ocean Shore Holding Co. Historical Stock Prices

OSHC 
$14.8
*  
0.03
0.2%
Get OSHC Alerts
*Delayed - data as of Jul. 2, 2015 12:20 ET  -  Find a broker to begin trading OSHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OSHC Real Time
 
 
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 01-JUL-2014 TO 01-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.
12:20  14.87  14.87  14.80  14.80 500
07/01/2015 14.8 14.9899 14.8 14.83 34,969
06/30/2015 14.83 14.85 14.75 14.835 5,500
06/29/2015 14.89 14.89 14.82 14.82 12,156
06/26/2015 14.986 14.988 14.82 14.85 19,912
06/25/2015 14.85 14.93 14.8 14.84 14,371
06/24/2015 14.97 14.97 14.67 14.85 24,730
06/23/2015 14.98 14.99 14.94 14.97 16,877
06/22/2015 15.2 15.2 14.95 14.99 11,379
06/19/2015 15 15.35 14.9895 15.35 10,809
06/18/2015 15.05 15.05 14.99 15 15,875
06/17/2015 14.8 15.05 14.7 14.98 28,408
06/16/2015 15 15.07 14.95 14.99 7,741
06/15/2015 15.04 15.11 14.975 14.99 6,642
06/12/2015 15 15.039 14.8 14.96 8,863
06/11/2015 15.05 15.18 15.05 15.06 1,648
06/10/2015 15.15 15.17 15.12 15.12 3,646
06/09/2015 15.17 15.17 15 15.11 6,047
06/08/2015 15.22 15.225 15.21 15.21 698
06/05/2015 15.25 15.318 15.25 15.25 2,253
06/04/2015 15.35 15.35 15.25 15.25 1,019
06/03/2015 15.34 15.36 15.34 15.35 1,116
06/02/2015 15.36 15.36 15.2 15.31 6,221
06/01/2015 15.443 15.5 15.3 15.34 8,562
05/29/2015 15.478 15.5 15.39 15.39 3,199
05/28/2015 15.594 15.6 15.31 15.41 11,238
05/27/2015 15.58 15.72 15.54 15.54 12,839
05/26/2015 15.69 15.69 15.53 15.55 11,322
05/22/2015 15.58 15.58 15.33 15.46 2,867
05/21/2015 15.49 15.52 15.43 15.52 2,607
05/20/2015 15.46 15.46 15.3 15.3884 5,659
05/19/2015 15.36 15.47 15.33 15.4 3,734
05/18/2015 15.28 15.35 15.18 15.33 8,199
05/15/2015 15.1 15.35 15 15.19 10,526
05/14/2015 15.26 15.4 15.2 15.27 6,210
05/13/2015 15.29 15.3999 15.29 15.34 4,795
05/12/2015 15.45 15.45 15.25 15.3595 7,921
05/11/2015 15.26 15.46 15.26 15.41 4,035
05/08/2015 15.33 15.44 15.28 15.3 3,651
05/07/2015 15.38 15.47 15.31 15.34 3,158
05/06/2015 15.32 15.38 15.32 15.38 782
05/05/2015 15.38 15.479 15.37 15.39 2,072
05/04/2015 15.327 15.49 15.3 15.35 7,803
05/01/2015 15.5 15.5 15.27 15.32 16,690
04/30/2015 15.699 15.699 15.53 15.57 3,809
04/29/2015 15.65 15.65 15.4995 15.5 7,554
04/28/2015 15.31 15.65 15.301 15.545 2,859
04/27/2015 15.2 15.6 15.15 15.6 7,649
04/24/2015 15 15.2 15 15.2 7,723
04/23/2015 14.9 15 14.9 14.95 38,390
04/22/2015 14.85 14.92 14.85 14.86 6,502
04/21/2015 14.92 14.92 14.8848 14.91 8,669
04/20/2015 14.919 14.92 14.85 14.92 12,569
04/17/2015 14.89 14.9 14.782 14.85 3,936
04/16/2015 14.92 14.92 14.896 14.899 7,350
04/15/2015 14.62 14.89 14.62 14.87 12,274
04/14/2015 14.77 14.778 14.676 14.7 8,450
04/13/2015 14.69 14.75 14.69 14.7 18,810
04/10/2015 14.6 14.7 14.6 14.63 19,098
04/09/2015 14.67 14.7 14.67 14.67 5,867
04/08/2015 14.76 14.85 14.66 14.66 7,646
04/07/2015 14.7 14.84 14.7 14.78 7,207
04/06/2015 14.65 14.78 14.65 14.71 1,393
04/02/2015 14.81 14.83 14.65 14.75 14,127
04/01/2015 14.6 14.84 14.59 14.79 8,461
03/31/2015 14.53 14.78 14.5 14.73 33,287
03/30/2015 14.4 14.65 14.4 14.6 58,905
03/27/2015 14.328 14.45 14.2 14.44 27,775
03/26/2015 14.3627 14.3627 14.26 14.28 6,018
03/25/2015 14.3 14.31 14.25 14.31 8,530
03/24/2015 14.39 14.4 14.26 14.3 5,674
03/23/2015 14.35 14.35 14.3227 14.35 4,347
03/20/2015 14.58 14.58 14.3 14.34 13,210
03/19/2015 14.54 14.55 14.33 14.33 8,893
03/18/2015 14.5 14.5 14.48 14.485 3,452
03/17/2015 14.6 14.6105 14.5 14.54 19,518
03/16/2015 14.79 14.79 14.575 14.575 12,467
03/13/2015 14.72 14.79 14.58 14.72 9,450
03/12/2015 14.71 14.79 14.5 14.51 17,915
03/11/2015 14.85 14.85 14.56 14.56 14,533
03/10/2015 14.57 14.83 14.54 14.83 13,051
03/09/2015 14.63 14.75 14.6 14.65 19,411
03/06/2015 14.57 14.63 14.5 14.63 8,860
03/05/2015 14.516 14.65 14.486 14.57 11,785
03/04/2015 14.52 14.52 14.25 14.43 8,635
03/03/2015 14.43 14.48 14.21 14.24 4,754
03/02/2015 14.41 14.59 14.32 14.32 3,429
02/27/2015 14.7312 14.7312 14.41 14.44 19,265
02/26/2015 14.67 14.83 14.55 14.55 30,657
02/25/2015 14.65 14.83 14.41 14.67 14,865
02/24/2015 14.36 14.64 14.36 14.62 23,004
02/23/2015 14.38 14.48 14.35 14.35 9,886
02/20/2015 14.2899 14.39 14.2899 14.39 6,783
02/19/2015 14.12 14.3 14.12 14.29 263,619
02/18/2015 14.0601 14.18 14.0601 14.14 12,600
02/17/2015 14.155 14.18 14 14.05 6,453
02/13/2015 14.1 14.1899 14.05 14.07 16,354
02/12/2015 14.05 14.19 13.91 14.125 15,212
02/11/2015 14.1 14.16 14.08 14.08 7,867
02/10/2015 14.02 14.19 14.02 14.08 5,506
02/09/2015 14.1 14.15 13.99 14 13,930
02/06/2015 14.1 14.245 14.1 14.1 4,384
02/05/2015 14.1 14.245 14.1 14.245 6,100
02/04/2015 14.08 14.22 14.08 14.08 4,555
02/03/2015 14.12 14.245 14.12 14.15 6,797
02/02/2015 14.1 14.245 14.1 14.12 1,529
01/30/2015 13.9 14.15 13.8 14.15 3,919
01/29/2015 14.11 14.17 14.05 14.15 152,053
01/28/2015 14.335 14.335 14.24 14.27 2,301
01/27/2015 14.33 14.335 14.22 14.27 1,445
01/26/2015 14.2 14.32 14.05 14.11 6,233
01/23/2015 14.32 14.335 14.1 14.1 3,927
01/22/2015 14.26 14.335 14.06 14.23 3,284
01/21/2015 14.101 14.36 14.1 14.36 2,815
01/20/2015 14.36 14.44 14.2 14.23 9,082
01/16/2015 14.357 14.5 14.24 14.5 4,654
01/15/2015 14.41 14.41 14.23 14.27 4,852
01/14/2015 14.35 14.44 14.16 14.16 8,868
01/13/2015 14.3 14.45 14.13 14.43 17,611
01/12/2015 14.15 14.35 14.09 14.13 16,513
01/09/2015 14.2 14.28 14.1 14.16 7,782
01/08/2015 14.17 14.17 14.03 14.14 4,837
01/07/2015 14.11 14.325 14.05 14.16 8,717
01/06/2015 14.12 14.2 14.05 14.2 2,327
01/05/2015 14.218 14.315 14.01 14.23 3,368
01/02/2015 14.32 14.33 14.08 14.08 9,861
12/31/2014 14.28 14.44 14.28 14.32 7,210
12/30/2014 14.3262 14.3262 14.28 14.28 6,235
12/29/2014 14.3899 14.4197 14.29 14.29 2,035
12/26/2014 14.13 14.27 14.13 14.27 200
12/24/2014 14.21 14.42 14.21 14.25 2,941
12/23/2014 14.47 14.48 14.12 14.39 12,705
12/22/2014 13.9 14.38 13.9 14.37 9,744
12/19/2014 14.38 14.5 13.8 13.92 52,169
12/18/2014 14.4 14.4 14.25 14.35 11,674
12/17/2014 14.47 14.49 14.21 14.38 15,552
12/16/2014 14.2 14.4 14.12 14.38 9,038
12/15/2014 14.38 14.4 14.2101 14.36 13,070
12/12/2014 14.39 14.49 14.33 14.37 13,066
12/11/2014 14.4 14.4 14.27 14.4 8,508
12/10/2014 14.39 14.44 14.28 14.44 3,843
12/09/2014 14.27 14.4 14.17 14.4 7,184
12/08/2014 14.3 14.3 14.105 14.25 8,307
12/05/2014 13.99 14.25 13.9118 14.19 9,219
12/04/2014 13.961 14 13.81 13.815 6,864
12/03/2014 13.9899 13.9899 13.74 13.74 2,840
12/02/2014 13.89 13.95 13.88 13.89 6,775
12/01/2014 13.76 13.76 13.76 13.76 852
11/28/2014 13.97 13.97 13.97 13.97 00
11/26/2014 13.97 13.97 13.97 13.97 597
11/25/2014 13.999 13.999 13.9 13.99 3,008
11/24/2014 14 14 13.95 13.96 5,034
11/21/2014 14 14 14 14 00
11/20/2014 14 14.049 13.95 14 1,860
11/19/2014 14.02 14.02 14.02 14.02 529
11/18/2014 14.06 14.1 14.06 14.1 723
11/17/2014 14.1 14.1 14.069 14.069 607
11/14/2014 14.1 14.1 14.1 14.1 00
11/13/2014 14.05 14.1 14.05 14.1 3,055
11/12/2014 14.02 14.05 14.01 14.03 6,817
11/11/2014 14.021 14.118 13.84 13.84 5,153
11/10/2014 14.17 14.17 14.01 14.01 2,887
11/07/2014 14.04 14.17 14.038 14.1 10,051
11/06/2014 14.11 14.23 14.11 14.12 2,007
11/05/2014 14.21 14.39 14.04 14.07 8,851
11/04/2014 14 14.32 13.95 14.24 14,713
11/03/2014 14.09 14.39 14.02 14.05 20,350
10/31/2014 14.56 14.56 14.395 14.4 18,120
10/30/2014 14.02 14.575 14.02 14.42 22,160
10/29/2014 13.75 14.5 13.75 14.46 23,728
10/28/2014 13.76 14.1 13.75 14.1 18,089
10/27/2014 13.8 13.85 13.76 13.81 8,736
10/24/2014 13.77 13.89 13.77 13.82 7,243
10/23/2014 13.87 13.87 13.75 13.75 13,970
10/22/2014 13.96 13.99 13.7999 13.8 174,625
10/21/2014 14 14 13.7701 14 18,738
10/20/2014 13.92 14 13.795 13.81 8,223
10/17/2014 13.96 14.01 13.91 13.99 27,984
10/16/2014 13.81 13.89 13.81 13.89 7,782
10/15/2014 13.84 13.9999 13.7 13.7 3,913
10/14/2014 13.97 13.97 13.87 13.92 1,169
10/13/2014 14.05 14.05 13.92 13.94 9,200
10/10/2014 14.03 14.1 14 14.081 1,569
10/09/2014 14.193 14.193 14.105 14.105 6,495
10/08/2014 14.25 14.2995 14.15 14.17 3,696
10/07/2014 14.21 14.3 14.13 14.205 19,935
10/06/2014 14.46 14.46 14.21 14.21 6,254
10/03/2014 14.31 14.44 14.184 14.2001 6,210
10/02/2014 14.35 14.35 14.18 14.2 11,077
10/01/2014 14.34 14.57 14.32 14.32 11,393
09/30/2014 14.391 14.4 14.27 14.38 12,798
09/29/2014 14.41 14.537 14.3 14.31 6,375
09/26/2014 14.186 14.375 14.186 14.375 1,796
09/25/2014 14.31 14.4499 14.3 14.39 15,534
09/24/2014 14.3 14.3 14.3 14.3 500
09/23/2014 14.1 14.3499 14.1 14.29 16,511
09/22/2014 14.205 14.241 14.14 14.2 7,346
09/19/2014 14.22 14.348 14.18 14.18 11,083
09/18/2014 14.3 14.35 14.25 14.31 11,668
09/17/2014 14.31 14.31 14.27 14.29 14,025
09/16/2014 14.37 14.43 14.37 14.37 5,377
09/15/2014 14.37 14.496 14.37 14.496 729
09/12/2014 14.4 14.505 14.37 14.48 18,299
09/11/2014 14.38 14.7799 14.36 14.51 8,926
09/10/2014 14.26 14.48 14.26 14.47 6,773
09/09/2014 14.4 14.4 14.25 14.385 10,761
09/08/2014 14.46 14.49 14.2 14.4 14,457
09/05/2014 14.14 14.42 14.05 14.2 44,617
09/04/2014 14.28 14.36 14.13 14.235 19,407
09/03/2014 14.31 14.43 14.25 14.3 14,827
09/02/2014 14.37 14.432 14.35 14.35 11,330
08/29/2014 14.39 14.44 14.3 14.43 12,331
08/28/2014 14.29 14.45 14.29 14.45 7,112
08/27/2014 14.4 14.4 14.28 14.3 13,206
08/26/2014 14.38 14.42 14.25 14.4 9,775
08/25/2014 14.52 14.545 14.3 14.4 10,571
08/22/2014 14.49 14.57 14.34 14.4999 5,757
08/21/2014 14.47 14.5 14.445 14.445 32,355
08/20/2014 14.55 14.55 14.47 14.485 29,128
08/19/2014 14.74 14.745 14.55 14.57 7,943
08/18/2014 14.77 14.77 14.62 14.65 4,382
08/15/2014 14.84 14.87 14.53 14.62 10,260
08/14/2014 14.84 14.84 14.72 14.84 7,792
08/13/2014 14.82 14.898 14.63 14.85 9,795
08/12/2014 14.85 14.87 14.6 14.78 9,754
08/11/2014 14.64 14.8 14.57 14.8 9,584
08/08/2014 14.82 14.83 14.5236 14.7 10,035
08/07/2014 14.6 14.78 14.6 14.7 10,520
08/06/2014 14.3 14.5999 14.3 14.59 8,686
08/05/2014 14.38 14.55 14.35 14.4499 3,315
08/04/2014 14.49 14.5 14.49 14.5 2,592
08/01/2014 14.56 14.5694 14.49 14.49 2,547
07/31/2014 14.58 14.58 14.53 14.55 5,690
07/30/2014 14.6001 14.7 14.57 14.6094 4,939
07/29/2014 14.6 14.66 14.6 14.61 650
07/28/2014 14.65 14.65 14.5701 14.65 5,433
07/25/2014 14.68 14.68 14.5901 14.5901 402
07/24/2014 14.604 14.649 14.6 14.61 2,439
07/23/2014 14.6 14.72 14.58 14.65 20,710
07/22/2014 14.77 14.77 14.58 14.58 2,386
07/21/2014 14.8 14.835 14.61 14.61 5,054
07/18/2014 14.69 14.7 14.65 14.65 2,176
07/17/2014 14.7 14.85 14.69 14.7 14,000
07/16/2014 14.75 14.75 14.64 14.64 702
07/15/2014 14.7499 14.75 14.7499 14.75 870
07/14/2014 14.9 14.9 14.73 14.8 5,983
07/11/2014 14.85 14.9 14.5401 14.78 11,909
07/10/2014 14.73 14.89 14.73 14.89 4,165
07/09/2014 14.69 14.9 14.69 14.9 2,201
07/08/2014 14.79 14.823 14.62 14.82 3,003
07/07/2014 14.6 14.8 14.6 14.8 7,049
07/03/2014 14.65 14.65 14.65 14.65 165
07/02/2014 14.599 14.599 14.5499 14.5499 814
07/01/2014 14.62 14.62 14.45 14.53 2,846
*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?