Quantcast

Historical Stock Prices

$63.79
*  
1.11
1.77%
Get O Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading O now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 62.67 63.85 62.64 63.79 2,113,587
11/15/2018 63.16 63.18 62.36 62.68 2,698,808
11/14/2018 62.935 63.5 62.92 63.17 2,117,435
11/13/2018 62.9 63.09 62.44 62.84 1,339,387
11/12/2018 62.77 63.35 62.67 62.89 1,484,456
11/09/2018 62.35 62.96 62.25 62.76 1,465,890
11/08/2018 62.2 62.5 61.71 62.48 1,637,207
11/07/2018 61.6 62.3 61.295 62.29 1,858,032
11/06/2018 61.49 61.65 61.04 61.56 1,854,623
11/05/2018 60.44 61.7711 60.3601 61.47 1,900,637
11/02/2018 61.07 61.22 59.37 60.26 2,687,435
11/01/2018 60.27 61.33 59.55 61.19 2,464,561
10/31/2018 60.98 61.18 59.76 60.27 4,850,525
10/30/2018 61.3 61.99 60.87 61.4 3,897,395
10/29/2018 59.94 61.34 59.92 61.3 3,261,683
10/26/2018 60.06 60.35 58.9 59.73 2,888,137
10/25/2018 59.51 60.54 59.2172 60.24 2,416,690
10/24/2018 58.51 60.19 58.32 59.8 3,076,709
10/23/2018 57.5 58.83 57.5 58.47 1,945,898
10/22/2018 58.6 58.92 57.65 57.71 1,553,106
10/19/2018 58 58.69 58 58.5 1,538,223
10/18/2018 58.08 58.45 57.74 57.91 1,726,756
10/17/2018 57.41 58.31 57.19 58.04 3,030,734
10/16/2018 56.43 57.71 56.16 57.55 1,937,674
10/15/2018 55.77 56.77 55.75 56.17 2,179,957
10/12/2018 56.22 56.425 55.55 55.85 2,230,106
10/11/2018 57.54 57.64 55.91 55.96 2,755,144
10/10/2018 58.31 58.654 57.29 57.31 2,403,670
10/09/2018 58.16 58.78 57.94 58.57 2,969,239
10/08/2018 57.07 58.5025 57.07 58.08 3,215,801
10/05/2018 56.65 57.213 56.6 57.06 3,752,027
10/04/2018 56.39 56.68 55.9153 56.54 3,995,600
10/03/2018 57 57.32 56.21 56.76 4,740,987
10/02/2018 56.62 57 56.46 56.81 2,133,961
10/01/2018 56.6 57.21 56.42 56.6 2,832,534
09/28/2018 56.12 56.95 56.06 56.89 2,177,184
09/27/2018 55.88 56.43 55.84 56.12 1,174,735
09/26/2018 56.44 56.65 55.78 55.82 1,351,207
09/25/2018 56.36 56.8 56.1 56.46 1,540,049
09/24/2018 57 57.02 55.98 56.13 1,754,668
09/21/2018 57.25 57.511 56.91 56.99 3,667,759
09/20/2018 56.64 57.33 56.28 57.27 1,446,494
09/19/2018 57.66 57.69 56.51 56.65 2,052,376
09/18/2018 58.1 58.217 57.21 57.51 1,816,455
09/17/2018 57.71 58.175 57.3 58.17 5,074,696
09/14/2018 57.9 57.9 56.96 57.66 2,074,580
09/13/2018 58.36 58.49 58.06 58.14 1,499,956
09/12/2018 58.07 58.461 57.8929 58.11 941,210
09/11/2018 58.19 58.46 57.91 58.01 1,167,881
09/10/2018 58.35 58.7 58.23 58.35 990,546
09/07/2018 58.37 58.48 57.98 58.14 1,614,256
09/06/2018 58.76 59 58.64 58.79 1,478,291
09/05/2018 58.19 58.91 57.98 58.63 1,446,593
09/04/2018 58.54 58.83 58.12 58.37 1,316,843
08/31/2018 58.4 58.62 58.179 58.57 1,250,923
08/30/2018 58.74 58.78 58.3048 58.42 903,341
08/29/2018 58.9 58.9 58.37 58.52 1,367,805
08/28/2018 58.46 59.08 58.28 59.07 1,140,860
08/27/2018 58.73 58.77 57.96 58.37 1,195,650
08/24/2018 58.28 58.7 58.14 58.6 735,663
08/23/2018 58.5 58.6352 58.26 58.45 945,361
08/22/2018 58.68 58.8 58.15 58.48 876,324
08/21/2018 58.74 58.75 58.26 58.6 1,354,572
08/20/2018 58.94 59.24 58.699 58.78 1,077,122
08/17/2018 58.16 58.9 57.94 58.85 1,518,212
08/16/2018 57.64 58.24 57.5 58.2 1,206,494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for O

Research Brokers before you trade

Want to trade FX?

Smart Portfolio