Quantcast

Historical Stock Prices

OCX 
$4.15
*  
0.03
0.73%
Get OCX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading OCX now
Exchange:AMEX
Industry: Health Care
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 4.19 4.24 3.94 4.15 162,808
04/17/2019 4.29 4.29 4.06 4.12 147,044
04/16/2019 4.2 4.41 4.1564 4.3 96,570
04/15/2019 4.28 4.37 4.15 4.22 142,784
04/12/2019 4.5 4.5773 4.2 4.38 198,701
04/11/2019 4.5 4.58 4.35 4.49 225,280
04/10/2019 4.49 4.58 4.15 4.5 367,851
04/09/2019 4.14 4.55 4.0501 4.44 424,299
04/08/2019 3.99 4.24 3.9501 4.18 207,883
04/05/2019 4.02 4.09 3.94 3.94 159,894
04/04/2019 4.11 4.11 3.93 3.97 164,107
04/03/2019 4.13 4.2 4.06 4.11 225,438
04/02/2019 3.85 4.2277 3.78 4.15 515,556
04/01/2019 4.01 4.31 3.95 4.25 1,053,279
03/29/2019 3.95 4.06 3.8054 3.95 325,394
03/28/2019 3.75 4.14 3.67 3.94 608,515
03/27/2019 3.63 3.8 3.58 3.74 189,929
03/26/2019 3.55 3.81 3.52 3.63 251,504
03/25/2019 3.68 3.8 3.46 3.52 244,433
03/22/2019 3.64 3.934 3.64 3.69 295,783
03/21/2019 3.66 3.79 3.61 3.63 212,962
03/20/2019 3.63 3.8 3.6001 3.71 171,918
03/19/2019 3.59 3.67 3.5 3.64 167,940
03/18/2019 3.79 3.79 3.6 3.6 206,965
03/15/2019 3.56 3.84 3.5 3.75 352,618
03/14/2019 3.78 4.03 3.52 3.52 555,239
03/13/2019 3.53 4.1 3.4 3.81 661,904
03/12/2019 3.53 3.58 3.39 3.51 141,386
03/11/2019 3.35 3.61 3.27 3.51 266,317
03/08/2019 3.54 3.58 3.35 3.39 362,200
03/07/2019 3.3 3.67 3.28 3.55 531,081
03/06/2019 3.26 3.4 3.2239 3.31 406,557
03/05/2019 3.26 3.34 3.21 3.25 203,035
03/04/2019 3.34 3.39 3.23 3.3 249,374
03/01/2019 3.35 3.4 3.23 3.3 418,437
02/28/2019 3.44 3.44 3.26 3.32 216,821
02/27/2019 3.4 3.5 3.33 3.45 217,119
02/26/2019 3.46 3.47 3.29 3.43 313,663
02/25/2019 3.65 3.747 3.2 3.47 898,340
02/22/2019 4.04 4.08 3.5 3.66 1,204,766
02/21/2019 3.84 4.1 3.81 4 1,168,707
02/20/2019 3.78 3.94 3.68 3.82 478,796
02/19/2019 3.84 3.9 3.7611 3.81 342,644
02/15/2019 3.86 3.9504 3.74 3.8 429,463
02/14/2019 3.9 4 3.82 3.85 543,682
02/13/2019 4.16 4.25 3.84 3.86 1,346,421
02/12/2019 3.86 3.97 3.8 3.84 522,903
02/11/2019 4.1 4.1 3.75 3.87 636,396
02/08/2019 3.85 4.29 3.81 4 4,537,765
02/07/2019 4.37 4.68 4.28 4.3 1,258,205
02/06/2019 4.36 4.89 4.2 4.52 1,310,028
02/05/2019 4.73 4.73 4.25 4.35 969,372
02/04/2019 4.94 4.94 4.5 4.67 1,237,841
02/01/2019 4.82 4.99 4.4501 4.98 1,644,167
01/31/2019 4.93 5.31 4.68 4.71 2,946,175
01/30/2019 5.6 5.69 4.9 5.2 6,711,084
01/29/2019 4.09 6.92 3.62 5.91 44,512,550
01/28/2019 1.95 2 1.82 1.82 44,800
01/25/2019 1.78 1.9995 1.78 1.92 31,827
01/24/2019 1.83 1.9277 1.81 1.82 12,394
01/23/2019 1.7588 1.8436 1.75 1.76 8,334
01/22/2019 1.8 1.8892 1.75 1.75 25,369
01/18/2019 1.75 1.8 1.75 1.8 17,827
*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