Ocean Shore Holding Co. Historical Stock Prices

OSHC 
$14.28
*  
0.03
0.21%
Get OSHC Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading OSHC 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 26-MAR-2014 TO 26-MAR-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.
16:00  14.32  14.3627  14.26  14.28 6,018
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
06/30/2014 14.72 14.8 14.56 14.65 6,939
06/27/2014 14.739 14.9 14.69 14.9 40,011
06/26/2014 14.73 14.74 14.73 14.74 1,500
06/25/2014 14.58 14.76 14.58 14.76 8,733
06/24/2014 14.75 14.75 14.7464 14.75 1,616
06/23/2014 14.56 14.8 14.56 14.8 4,390
06/20/2014 14.53 14.9 14.53 14.9 13,932
06/19/2014 14.78 14.8 14.54 14.55 1,922
06/18/2014 14.581 14.89 14.581 14.73 8,837
06/17/2014 14.818 14.85 14.5748 14.64 9,010
06/16/2014 14.52 14.8 14.52 14.78 3,996
06/13/2014 14.54 14.54 14.53 14.53 673
06/12/2014 14.7899 14.7899 14.524 14.524 366
06/11/2014 14.49 14.49 14.45 14.45 2,861
06/10/2014 14.41 14.66 14.251 14.45 5,987
06/09/2014 14.4 14.58 14.4 14.58 7,724
06/06/2014 14.41 14.4999 14.26 14.26 9,301
06/05/2014 14.4 14.43 14.26 14.43 2,596
06/04/2014 14.582 14.59 14.419 14.419 1,352
06/03/2014 14.59 14.59 14.59 14.59 352
06/02/2014 14.65 14.65 14.4 14.5 12,772
05/30/2014 14.63 14.63 14.63 14.63 333
05/29/2014 14.7 14.7 14.7 14.7 1,000
05/28/2014 14.85 14.85 14.64 14.64 3,572
05/27/2014 14.73 14.73 14.73 14.73 272
05/23/2014 14.761 14.9 14.65 14.85 5,063
05/22/2014 14.35 14.58 14.35 14.56 7,050
05/21/2014 14.501 14.65 14.43 14.47 5,533
05/20/2014 14.57 14.57 14.47 14.47 764
05/19/2014 14.29 14.3 14.29 14.3 1,722
05/16/2014 14.3 14.41 14.3 14.41 3,033
05/15/2014 14.48 14.5 14.38 14.38 3,407
05/14/2014 14.75 14.75 14.4 14.4 5,621
05/13/2014 14.75 14.85 14.45 14.83 2,503
05/12/2014 14.87 14.89 14.87 14.89 224
05/09/2014 14.69 14.75 14.5 14.75 3,730
05/08/2014 14.61 14.81 14.61 14.8 4,247
05/07/2014 14.79 14.79 14.36 14.51 10,397
05/06/2014 14.77 14.81 14.57 14.65 1,640
05/05/2014 14.8 14.95 14.68 14.95 4,684
05/02/2014 14.96 15 14.77 14.88 6,715
05/01/2014 14.99 15 14.96 15 5,394
04/30/2014 14.92 14.99 14.92 14.99 1,013
04/29/2014 14.85 14.99 14.85 14.99 1,360
04/28/2014 14.9 14.95 14.88 14.88 1,425
04/25/2014 14.52 14.95 14.52 14.88 880
04/24/2014 14.988 14.988 14.97 14.97 333
04/23/2014 14.94 14.95 14.94 14.95 603
04/22/2014 14.96 15 14.9 14.95 7,659
04/21/2014 14.9 14.96 14.825 14.93 7,583
04/17/2014 14.96 14.9696 14.93 14.93 1,768
04/16/2014 14.9 15 14.84 14.95 13,981
04/15/2014 14.85 14.935 14.84 14.899 14,235
04/14/2014 14.91 14.95 14.85 14.85 3,562
04/11/2014 14.82 14.95 14.65 14.88 8,849
04/10/2014 14.95 14.975 14.925 14.96 12,504
04/09/2014 14.85 14.96 14.85 14.9 10,858
04/08/2014 14.39 14.839 14.31 14.78 27,040
04/07/2014 14.3 14.49 14.25 14.49 20,692
04/04/2014 14.4 14.4 14.15 14.2501 15,375
04/03/2014 14.0501 14.4 14.0501 14.39 8,335
04/02/2014 14.1 14.11 14.1 14.11 1,078
04/01/2014 14.12 14.28 14.11 14.14 1,212
03/31/2014 14.22 14.22 14.22 14.22 308
03/28/2014 14.31 14.34 14.07 14.2 12,382
03/27/2014 14.07 14.41 14.07 14.4 1,883
03/26/2014 14.37 14.37 14.35 14.35 1,274
*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?