Quantcast

Historical Stock Prices

OBCI 
$3.4
*  
0.05
1.45%
Get OBCI Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading OBCI now
Exchange:NASDAQ
Industry: Consumer Durables
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: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

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.
06/14/2019 3.43 3.43 3.39 3.4 2,950
06/13/2019 3.31 3.45 3.31 3.45 616
06/12/2019 3.3 3.3 3.3 3.3 817
06/11/2019 3.31 3.31 3.31 3.31 121
06/10/2019 3.49 3.49 3.306 3.306 4,935
06/07/2019 3.3 3.47 3.3 3.3226 989
06/06/2019 3.1435 3.29 3.1435 3.29 1,027
06/05/2019 3.416 3.416 3.29 3.29 3,723
06/04/2019 3.448 3.49 3.11 3.331 2,997
06/03/2019 3.3 3.38 3.25 3.38 17,727
05/31/2019 3.55 3.58 3.35 3.35 3,229
05/30/2019 3.4901 3.4901 3.4 3.44 7,618
05/29/2019 3.55 3.6481 3.5 3.5 6,486
05/28/2019 3.52 3.78 3.51 3.51 16,188
05/24/2019 3.55 3.72 3.3819 3.59 62,937
05/23/2019 3.38 3.55 3.34 3.49 50,471
05/22/2019 3.4 3.59 3.36 3.46 3,276
05/21/2019 3.34 3.4 3.29 3.29 13,753
05/20/2019 3.29 3.33 3.25 3.33 3,037
05/17/2019 3.3125 3.35 3.2675 3.2943 10,823
05/16/2019 3.4 3.4782 3.2783 3.3 20,928
05/15/2019 3 3.59 2.9 3.3594 69,697
05/14/2019 2.925 3.001 2.91 2.965 12,970
05/13/2019 2.9316 3.003 2.9316 2.99 963
05/10/2019 2.93 3.06 2.93 2.9654 8,527
05/09/2019 3.05 3.05 2.917 2.9758 15,432
05/08/2019 3 3.1 2.95 3.05 12,556
05/07/2019 2.95 3.03 2.91 2.97 24,662
05/06/2019 2.9755 3.1254 2.9755 3 17,944
05/03/2019 3 3.05 2.93 2.96 6,428
05/02/2019 3 3 2.94 2.9468 8,773
05/01/2019 3.07 3.07 2.99 2.99 11,924
04/30/2019 3.1389 3.1389 3.08 3.1 1,442
04/29/2019 3.07 3.1038 3.07 3.1038 1,917
04/26/2019 3.1046 3.1046 3.07 3.0958 1,382
04/25/2019 3.1068 3.1068 3.0506 3.0506 1,656
04/24/2019 3.105 3.1356 3.07 3.07 3,664
04/23/2019 3.07 3.1355 3.0673 3.13 10,060
04/22/2019 2.94 3.05 2.93 3.02 15,095
04/18/2019 2.96 3.0351 2.96 2.99 2,752
04/17/2019 3.03 3.0764 2.98 2.98 23,404
04/16/2019 3.04 3.04 2.93 2.9981 21,475
04/15/2019 3.06 3.06 3.04 3.05 6,955
04/12/2019 3.1 3.1 3.0201 3.0348 11,218
04/11/2019 3.1346 3.1346 3.07 3.13 2,978
04/10/2019 3.15 3.15 3.05 3.05 25,205
04/09/2019 3.15 3.21 3.15 3.21 2,991
04/08/2019 3.18 3.26 3.1301 3.178 9,083
04/05/2019 3.18 3.28 3.17 3.18 36,798
04/04/2019 3.27 3.3 3.23 3.28 5,566
04/03/2019 3.29 3.3646 3.245 3.2964 8,063
04/02/2019 3.3 3.33 3.1223 3.29 19,886
04/01/2019 3.33 3.4199 3.2242 3.3393 9,581
03/29/2019 3.85 3.85 3.4 3.41 46,392
03/28/2019 3.9 3.9862 3.9 3.9 11,664
03/27/2019 3.845 3.9 3.83 3.9 6,265
03/26/2019 3.82 3.8712 3.76 3.82 25,767
03/25/2019 3.61 3.7709 3.61 3.77 17,984
03/22/2019 3.77 3.77 3.67 3.77 2,081
03/21/2019 3.7706 3.7706 3.7706 3.7706 398
03/20/2019 3.7562 3.7562 3.7562 3.7562 355
03/19/2019 3.78 3.8 3.78 3.79 2,405
03/18/2019 3.6673 3.6986 3.65 3.6986 7,508
03/15/2019 3.592 3.651 3.592 3.651 1,044
03/14/2019 3.7 3.7 3.7 3.7 00
03/13/2019 3.582 3.7 3.582 3.7 5,409
03/12/2019 3.76 3.76 3.76 3.76 00
03/11/2019 3.75 3.76 3.74 3.76 2,788
03/08/2019 3.66 3.7094 3.66 3.7094 3,516
03/07/2019 3.6949 3.76 3.6949 3.7506 10,099
03/06/2019 3.65 3.65 3.65 3.65 566
03/05/2019 3.6446 3.6446 3.6446 3.6446 329
03/04/2019 3.7 3.71 3.7 3.7054 5,891
03/01/2019 3.7705 3.7705 3.65 3.65 2,546
02/28/2019 3.6907 3.6907 3.64 3.6673 1,584
02/27/2019 3.63 3.63 3.63 3.63 451
02/26/2019 3.61 3.79 3.61 3.63 1,037
02/25/2019 3.72 3.759 3.61 3.61 22,195
02/22/2019 3.74 3.8684 3.62 3.64 6,080
02/21/2019 3.6446 3.772 3.6446 3.7464 2,115
02/20/2019 3.6975 3.7 3.59 3.59 3,736
02/19/2019 3.682 3.7285 3.6214 3.7285 10,818
02/15/2019 3.72 3.72 3.61 3.61 7,623
02/14/2019 3.72 3.77 3.7 3.72 3,213
02/13/2019 3.71 3.7236 3.61 3.72 2,333
02/12/2019 3.71 3.7372 3.6218 3.7 6,067
02/11/2019 3.69 3.8 3.69 3.71 3,632
02/08/2019 3.65 3.7 3.65 3.65 3,289
02/07/2019 3.703 3.71 3.65 3.71 10,412
02/06/2019 3.67 3.6919 3.65 3.66 6,025
02/05/2019 3.72 3.7999 3.65 3.67 16,200
02/04/2019 3.75 3.79 3.74 3.76 13,089
02/01/2019 3.783 3.783 3.75 3.7505 20,843
01/31/2019 3.71 3.7766 3.71 3.75 8,347
01/30/2019 3.77 3.7776 3.7254 3.74 5,910
01/29/2019 3.7241 3.7241 3.7138 3.7138 3,081
01/28/2019 3.7227 3.7227 3.7001 3.7001 8,835
01/25/2019 3.65 3.74 3.65 3.7 8,509
01/24/2019 3.63 3.63 3.63 3.63 3,007
01/23/2019 3.67 3.6827 3.6 3.6 2,488
01/22/2019 3.69 3.69 3.52 3.52 5,505
01/18/2019 3.658 3.6709 3.658 3.6709 1,020
01/17/2019 3.65 3.674 3.62 3.62 2,110
01/16/2019 3.5327 3.7 3.53 3.61 2,836
01/15/2019 3.45 3.5242 3.45 3.5242 528
01/14/2019 3.4666 3.4666 3.4666 3.4666 212
01/11/2019 3.3973 3.4 3.39 3.4 2,557
01/10/2019 3.36 3.36 3.29 3.3065 10,579
01/09/2019 3.3822 3.3822 3.35 3.35 7,603
01/08/2019 3.3775 3.39 3.35 3.35 7,010
01/07/2019 3.3252 3.36 3.3165 3.3318 5,387
01/04/2019 3.3 3.3 3.2685 3.299 1,770
01/03/2019 3.32 3.357 3.17 3.17 7,961
01/02/2019 3.4 3.4 3.2607 3.32 2,085
12/31/2018 3.25 3.34 3.25 3.28 4,215
12/28/2018 3.3876 3.3886 3.24 3.2884 7,591
12/27/2018 3.11 3.22 3.11 3.15 3,939
12/26/2018 3.14 3.19 3.0998 3.19 3,481
12/24/2018 3.07 3.1 3.045 3.0671 3,707
12/21/2018 3.24 3.2402 3.1 3.1 8,586
12/20/2018 3.24 3.2454 3.11 3.11 7,526
12/19/2018 3.2 3.28 3.2 3.27 2,533
12/18/2018 3.22 3.2359 3.21 3.2359 1,796
12/17/2018 3.29 3.3 3.2 3.21 1,596
12/14/2018 3.27 3.3 3.27 3.3 658
12/13/2018 3.286 3.35 3.27 3.27 7,538
12/12/2018 3.3 3.35 3.25 3.25 16,135
12/11/2018 3.4 3.4 3.3 3.3 11,645
12/10/2018 3.4 3.4373 3.13 3.3 25,610
12/07/2018 3.48 3.5147 3.3692 3.38 5,961
12/06/2018 3.54 3.55 3.4 3.48 6,338
12/04/2018 3.67 3.68 3.51 3.5366 4,501
12/03/2018 3.62 3.7543 3.61 3.61 12,910
11/30/2018 3.8 3.84 3.61 3.61 4,215
11/29/2018 3.73 3.7985 3.69 3.75 3,733
11/28/2018 3.74 3.74 3.64 3.6782 7,091
11/27/2018 3.68 3.73 3.68 3.72 5,945
11/26/2018 3.6 3.73 3.53 3.68 11,665
11/23/2018 3.5926 3.6093 3.48 3.48 5,352
11/21/2018 3.601 3.669 3.5901 3.5933 3,434
11/20/2018 3.65 3.8344 3.5 3.59 11,108
11/19/2018 3.6 3.65 3.45 3.65 8,614
11/16/2018 3.5052 3.6 3.5052 3.5999 9,148
11/15/2018 3.7 3.71 3.4371 3.56 15,062
11/14/2018 3.9 4.26 3.59 3.59 111,460
11/13/2018 3.93 3.9403 3.7823 3.8185 3,039
11/12/2018 4 4.018 3.93 3.93 1,155
11/09/2018 3.91 3.935 3.8001 3.935 12,281
11/08/2018 3.8454 3.85 3.8449 3.8449 3,117
11/07/2018 3.7684 3.888 3.7374 3.79 22,126
11/06/2018 3.85 3.85 3.7193 3.7193 5,251
11/05/2018 3.85 3.99 3.85 3.85 3,012
11/02/2018 3.83 4.02 3.83 3.85 638
11/01/2018 3.73 4.1026 3.73 3.8 11,766
10/31/2018 3.65 3.73 3.65 3.73 1,800
10/30/2018 3.75 3.75 3.57 3.57 2,420
10/29/2018 3.7257 3.7257 3.7 3.7005 3,235
10/26/2018 3.7 3.75 3.6546 3.7 2,463
10/25/2018 3.79 3.8391 3.7 3.7 7,077
10/24/2018 3.89 3.9 3.68 3.7 10,269
10/23/2018 3.91 3.92 3.7114 3.8048 15,498
10/22/2018 3.91 3.91 3.7771 3.91 1,071
10/19/2018 3.8385 3.91 3.8385 3.91 3,324
10/18/2018 3.92 3.92 3.779 3.83 6,171
10/17/2018 3.99 4.0196 3.98 3.99 9,142
10/16/2018 4 4 3.9108 3.99 5,176
10/15/2018 4 4 3.8501 3.86 3,136
10/12/2018 3.76 4.04 3.76 4.04 11,692
10/11/2018 3.91 3.9271 3.64 3.7646 29,742
10/10/2018 4.07 4.08 3.91 3.91 7,571
10/09/2018 4.07 4.07 4 4.07 7,742
10/08/2018 4.2 4.2 4.09 4.0902 3,757
10/05/2018 4.23 4.23 4.08 4.21 4,851
10/04/2018 4.2 4.2287 4.1 4.2 5,537
10/03/2018 4.2 4.2499 4.137 4.2 15,674
10/02/2018 4.24 4.25 4.097 4.1 13,220
10/01/2018 4.13 4.2 4.13 4.2 1,927
09/28/2018 4.19 4.19 4.0677 4.08 11,635
09/27/2018 4.17 4.2199 4.06 4.19 5,668
09/26/2018 4.27 4.3161 4.22 4.25 4,231
09/25/2018 4.15 4.27 4.15 4.27 2,876
09/24/2018 4.25 4.34 4.08 4.15 6,273
09/21/2018 4.18 4.3 4.101 4.3 2,399
09/20/2018 4.13 4.1785 4.13 4.14 3,668
09/19/2018 4.14 4.2001 3.99 4.2001 12,481
09/18/2018 4.2254 4.2254 4.09 4.14 3,540
09/17/2018 4.29 4.29 4.075 4.17 11,458
09/14/2018 4.32 4.4317 4.1699 4.22 19,370
09/13/2018 4.4 4.47 4.17 4.29 29,116
09/12/2018 4.49 4.49 4.2328 4.3853 6,606
09/11/2018 4.48 4.78 4.48 4.48 67,280
09/10/2018 4.3728 4.5999 4.34 4.495 59,923
09/07/2018 4.31 4.31 4.31 4.31 607
09/06/2018 4.27 4.4 4.27 4.31 1,657
09/05/2018 4.23 4.41 4.1808 4.22 7,652
09/04/2018 4.16 4.38 4.16 4.22 14,523
08/31/2018 4.26 4.38 4.1727 4.2269 6,356
08/30/2018 4.39 4.41 4.1 4.25 17,137
08/29/2018 4.33 4.45 4.33 4.42 6,311
08/28/2018 4.331 4.43 4.33 4.33 14,546
08/27/2018 4.5 4.51 4.32 4.32 18,181
08/24/2018 4.27 4.53 4.2676 4.41 50,357
08/23/2018 4.05 4.23 4.0217 4.23 21,277
08/22/2018 3.93 4.14 3.9 4 26,176
08/21/2018 3.9885 3.9962 3.9 3.9 5,944
08/20/2018 3.9235 4.0311 3.8719 3.8979 12,795
08/17/2018 3.95 4.039 3.7611 3.79 15,759
08/16/2018 4 4.03 3.9 3.98 3,251
08/15/2018 4.06 4.06 3.85 4.05 34,688
08/14/2018 3.76 4.173 3.605 3.93 65,919
08/13/2018 3.76 3.8 3.6548 3.73 15,774
08/10/2018 3.7 3.85 3.61 3.7853 29,387
08/09/2018 3.77 3.882 3.58 3.77 49,824
08/08/2018 3.63 3.8 3.39 3.7 9,132
08/07/2018 3.72 3.8 3.62 3.64 3,859
08/06/2018 3.52 3.87 3.52 3.7 23,264
08/03/2018 3.58 3.58 3.5 3.52 12,201
08/02/2018 3.5 3.58 3.5 3.5508 7,015
08/01/2018 3.55 3.59 3.5 3.55 13,049
07/31/2018 3.71 3.71 3.5 3.6226 2,691
07/30/2018 3.4 3.71 3.4 3.71 1,887
07/27/2018 3.55 3.72 3.4 3.65 6,178
07/26/2018 3.67 3.68 3.65 3.6601 2,500
07/25/2018 3.77 3.86 3.6501 3.66 3,609
07/24/2018 3.7 3.7794 3.43 3.7794 8,481
07/23/2018 3.62 3.7685 3.62 3.7685 12,394
07/20/2018 3.54 3.6812 3.52 3.62 895
07/19/2018 3.73 3.73 3.48 3.59 5,721
07/18/2018 3.7 3.85 3.7 3.75 6,477
07/17/2018 3.7233 3.7233 3.66 3.675 940
07/16/2018 3.75 3.75 3.61 3.61 1,657
07/13/2018 3.62 3.6848 3.62 3.6848 1,018
07/12/2018 3.62 3.62 3.62 3.62 00
07/11/2018 3.62 3.62 3.62 3.62 00
07/10/2018 3.64 3.65 3.62 3.62 1,949
07/09/2018 3.61 3.6499 3.6 3.6 4,718
07/06/2018 3.62 3.62 3.62 3.62 00
07/05/2018 3.575 3.62 3.55 3.62 9,024
07/03/2018 3.5857 3.59 3.5857 3.59 524
07/02/2018 3.59 3.59 3.55 3.55 3,914
06/29/2018 3.5992 3.5992 3.59 3.59 2,278
06/28/2018 3.45 3.45 3.45 3.45 201
06/27/2018 3.7 3.7 3.66 3.66 2,182
06/26/2018 3.6 3.6 3.535 3.6 6,471
06/25/2018 3.54 3.688 3.52 3.52 2,276
06/22/2018 3.81 3.81 3.49 3.55 20,106
06/21/2018 3.75 3.88 3.65 3.88 1,756
06/20/2018 3.7395 3.7395 3.7 3.7 1,829
06/19/2018 3.68 3.89 3.66 3.66 4,498
06/18/2018 3.65 3.75 3.544 3.75 11,275
06/15/2018 3.65 3.739 3.63 3.63 4,158
06/14/2018 3.63 3.7385 3.63 3.7 4,351
*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?



Smart Portfolio