Ocean Shore Holding Co. Historical Stock Prices

OSHC 
$14.55
*  
0.0594
0.41%
Get OSHC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading OSHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OSHC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
03/25/2014 14.3 14.44 14.3 14.38 6,045
03/24/2014 14.35 14.35 14.3 14.35 3,480
03/21/2014 14.49 14.49 14.49 14.49 1,001
03/20/2014 14.3501 14.48 14.3501 14.47 863
03/19/2014 14.3 14.35 14.3 14.35 483
03/18/2014 14.35 14.43 14.31 14.38 2,948
03/17/2014 14.39 14.39 14.39 14.39 289
03/14/2014 14.37 14.5 14.3 14.49 7,514
03/13/2014 14.49 14.51 14.3 14.5 11,210
03/12/2014 14.36 14.46 14.35 14.46 10,988
03/11/2014 14.45 14.5 14.43 14.43 4,855
03/10/2014 14.422 14.49 14.41 14.48 3,362
03/07/2014 14.4 14.49 14.4 14.46 4,166
03/06/2014 14.15 14.35 14.1499 14.35 30,528
03/05/2014 14.134 14.15 14.13 14.15 1,582
03/04/2014 14.01 14.15 14 14.04 9,511
03/03/2014 13.861 14.05 13.86 14.03 34,997
02/28/2014 13.99 14 13.94 13.99 3,576
02/27/2014 13.92 13.98 13.89 13.98 9,338
02/26/2014 13.85 13.93 13.85 13.93 2,572
02/25/2014 13.95 13.95 13.89 13.89 2,101
02/24/2014 13.85 13.89 13.85 13.89 3,551
02/21/2014 13.95 13.95 13.87 13.94 20,672
02/20/2014 13.78 13.86 13.76 13.85 2,273
02/19/2014 13.82 13.82 13.63 13.63 963
02/18/2014 13.82 13.9 13.82 13.9 530
02/14/2014 13.93 14 13.76 13.95 2,416
02/13/2014 13.95 13.95 13.74 13.76 5,620
02/12/2014 13.815 13.8199 13.79 13.79 1,017
02/11/2014 13.92 13.95 13.84 13.84 3,552
02/10/2014 13.75 13.91 13.75 13.81 26,742
02/07/2014 13.86 13.9 13.81 13.81 1,702
02/06/2014 13.79 13.9 13.79 13.85 8,751
02/05/2014 13.7 13.9 13.7 13.76 9,846
02/04/2014 13.89 13.89 13.64 13.64 5,029
02/03/2014 13.9 13.9 13.8 13.8 13,354
01/31/2014 13.74 13.95 13.74 13.81 4,804
01/30/2014 13.8 13.85 13.6 13.8 7,579
01/29/2014 13.8 13.8 13.77 13.79 14,498
01/28/2014 13.64 13.94 13.57 13.9 13,000
01/27/2014 13.49 13.7 13.49 13.7 775
01/24/2014 13.55 13.62 13.55 13.61 2,239
01/23/2014 13.8 13.9899 13.3 13.61 33,212
01/22/2014 13.9 13.955 13.61 13.8 24,909
01/21/2014 13.74 13.77 13.71 13.77 15,016
01/17/2014 13.72 13.72 13.72 13.72 460
01/16/2014 13.69 13.86 13.69 13.73 10,861
01/15/2014 13.64 13.75 13.63 13.63 2,108
01/14/2014 13.61 13.61 13.61 13.61 271
01/13/2014 13.62 13.6204 13.61 13.61 1,981
01/10/2014 13.52 13.63 13.49 13.63 18,761
01/09/2014 13.68 13.68 13.41 13.5 9,439
01/08/2014 13.65 13.76 13.64 13.72 7,770
01/07/2014 13.68 13.979 13.65 13.74 15,213
01/06/2014 13.78 13.8877 13.77 13.8 16,949
01/03/2014 13.7 13.7 13.7 13.7 220
01/02/2014 13.73 13.93 13.73 13.77 2,578
12/31/2013 13.8 13.86 13.6001 13.66 11,851
12/30/2013 13.77 13.8999 13.55 13.7 3,021
12/27/2013 13.92 13.92 13.75 13.77 3,881
12/26/2013 13.83 13.9 13.52 13.9 6,034
12/24/2013 13.78 13.98 13.78 13.98 418
12/23/2013 13.59 13.8 13.34 13.58 18,628
12/20/2013 13.42 13.92 13.12 13.66 54,934
12/19/2013 13.38 13.45 13.046 13.45 7,774
12/18/2013 13.38 13.449 13.25 13.41 4,434
12/17/2013 13.21 13.61 13.16 13.36 8,254
12/16/2013 13.59 13.59 13.01 13.15 12,648
12/13/2013 13.78 13.78 13.25 13.52 12,571
12/12/2013 13.87 13.95 13.51 13.75 22,719
12/11/2013 13.86 14.09 13.8 13.8 5,219
12/10/2013 13.95 14 13.81 13.95 9,426
12/09/2013 14.1 14.1 13.92 13.94 594
12/06/2013 14 14.109 14 14 2,514
12/05/2013 13.92 13.97 13.92 13.97 831
12/04/2013 13.93 14.024 13.93 14.024 502
12/03/2013 14.07 14.12 14 14.09 28,104
12/02/2013 14.1 14.15 14.1 14.1 4,293
11/29/2013 14.22 14.22 14.15 14.15 1,546
11/27/2013 14.2 14.2 14.02 14.1 6,845
11/26/2013 14.15 14.2 14.15 14.2 7,700
11/25/2013 14.19 14.2 14.15 14.2 13,900
11/22/2013 14.2 14.2 14.13 14.2 8,450
11/21/2013 14.1 14.2 14.07 14.18 10,259
11/20/2013 14.06 14.06 13.8 13.85 4,181
11/19/2013 14.1428 14.1428 14.1428 14.1428 00
11/18/2013 14.15 14.2 14.061 14.1428 39,039
11/15/2013 14.06 14.1608 14.06 14.1608 655
11/14/2013 14.06 14.06 14.06 14.06 100
11/13/2013 14.06 14.06 14.06 14.06 813
11/12/2013 14.229 14.229 14.06 14.06 300
11/11/2013 14.23 14.23 14.0601 14.0601 1,210
11/08/2013 14.1265 14.2 14.1265 14.2 1,250
11/07/2013 14.07 14.08 14.0668 14.08 692
11/06/2013 14.09 14.1 14.06 14.06 1,000
11/05/2013 14.25 14.25 14.07 14.13 600
11/04/2013 14.32 14.32 14.25 14.26 1,300
11/01/2013 14.31 14.32 14.31 14.32 2,101
10/31/2013 14.25 14.4 14.25 14.4 2,400
10/30/2013 14.4 14.4 14.06 14.26 3,140
10/29/2013 14.36 14.4 14.15 14.15 725
10/28/2013 14.4 14.4 14.38 14.38 2,015
10/25/2013 14.47 14.47 14.14 14.14 200
10/24/2013 14.34 14.34 14.34 14.34 1,100
10/23/2013 14.2 14.4 14.06 14.26 2,747
10/22/2013 14.48 14.48 14.14 14.14 202
10/21/2013 14.41 14.49 14.35 14.36 2,001
10/18/2013 14.3425 14.3425 14.27 14.27 239
10/17/2013 14.44 14.44 14.44 14.44 212
10/16/2013 14.46 14.46 14.41 14.45 616
10/15/2013 14.499 14.499 14.36 14.36 422
10/14/2013 14.55 14.57 14.35 14.35 2,266
10/11/2013 14.51 14.51 14.15 14.15 1,020
10/10/2013 14.41 14.49 14.41 14.49 426
10/09/2013 14.59 14.59 14.35 14.47 6,071
10/08/2013 14.58 14.6 14.55 14.58 10,411
10/07/2013 14.64 14.64 14.4 14.6 25,172
10/04/2013 14.6 14.64 14.5 14.64 6,584
10/03/2013 14.64 14.64 14.6038 14.64 2,170
10/02/2013 14.61 14.62 14.5001 14.62 7,358
10/01/2013 14.64 14.64 14.6245 14.64 4,040
09/30/2013 14.65 14.69 14.622 14.64 7,840
09/27/2013 14.64 14.7 14.41 14.69 4,815
09/26/2013 14.7 14.7 14.7 14.7 4,900
09/25/2013 14.6 14.7 14.456 14.7 14,655
09/24/2013 14.68 14.68 14.6 14.6 300
09/23/2013 14.6 14.6 14.4 14.6 4,203
09/20/2013 14.75 14.75 14.54 14.54 6,008
09/19/2013 14.58 14.6 14.35 14.55 2,800
09/18/2013 14.31 14.55 14.04 14.55 4,340
09/17/2013 14.54 14.55 14.41 14.48 7,168
09/16/2013 14.6 14.6 14.582 14.6 900
09/13/2013 14.69 14.75 14.69 14.75 300
09/12/2013 14.51 14.8 14.51 14.73 3,100
09/11/2013 14.8 14.8 14.65 14.65 1,500
09/10/2013 14.7 14.75 14.53 14.531 2,518
09/09/2013 14.79 14.79 14.63 14.78 3,822
09/06/2013 14.54 14.8 14.51 14.51 9,564
09/05/2013 14.55 14.85 14.53 14.81 5,781
09/04/2013 14.68 14.85 14.59 14.66 2,948
09/03/2013 14.75 14.85 14.52 14.79 5,072
08/30/2013 14.8 14.89 14.51 14.54 6,575
08/29/2013 14.89 14.89 14.79 14.8 1,340
08/28/2013 14.86 14.87 14.86 14.87 16,094
08/27/2013 14.8 14.838 14.8 14.838 501
08/26/2013 14.7 14.85 14.55 14.85 700
08/23/2013 14.95 14.95 14.88 14.93 1,899
08/22/2013 14.9499 14.9499 14.89 14.89 200
08/21/2013 14.89 14.89 14.89 14.89 00
08/20/2013 14.9 14.9 14.89 14.89 589
08/19/2013 14.6 14.886 14.6 14.85 5,300
08/16/2013 14.9 14.9 14.875 14.875 900
08/15/2013 14.9 14.9 14.9 14.9 00
08/14/2013 14.9 14.9 14.9 14.9 00
08/13/2013 14.9 14.9 14.9 14.9 303
08/12/2013 14.9 14.9 14.75 14.891 4,402
08/09/2013 14.86 14.88 14.8 14.87 800
08/08/2013 14.57 14.838 14.56 14.838 815
08/07/2013 14.82 14.9 14.78 14.89 1,600
08/06/2013 14.88 14.95 14.79 14.85 1,700
08/05/2013 14.85 14.89 14.55 14.89 2,140
08/02/2013 14.9 14.9 14.9 14.9 00
08/01/2013 14.76 15 14.76 14.9 3,329
07/31/2013 14.62 15 14.62 15 2,169
07/30/2013 14.53 14.8175 14.53 14.81 700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?