Quantcast

Historical Stock Prices

OEC 
$18.75
*  
1.20
6.02%
Get OEC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading OEC now
Exchange:NYSE
Industry: Basic Industries
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 19.85 19.85 18.72 18.75 609,145
03/21/2019 19.82 20.02 19.76 19.95 295,173
03/20/2019 19.9 20 19.42 19.71 281,238
03/19/2019 20.45 20.54 19.76 19.94 279,971
03/18/2019 20.38 21.07 20.24 20.32 445,939
03/15/2019 20.12 20.38 19.5 20.38 962,634
03/14/2019 20.36 20.59 19.95 20.11 621,106
03/13/2019 20.95 21.0799 20.37 20.49 489,453
03/12/2019 20.78 21.11 20.63 20.9 714,473
03/11/2019 21.49 21.64 20.51 20.92 1,605,852
03/08/2019 24 24 21.1576 21.8 2,442,978
03/07/2019 27 27 26.29 26.54 360,756
03/06/2019 27.48 27.52 26.99 27.01 243,623
03/05/2019 27.65 27.67 27.25 27.35 162,283
03/04/2019 28.02 28.29 27.4 27.79 169,899
03/01/2019 28.14 28.22 27.825 27.96 265,918
02/28/2019 27.77 27.95 27.305 27.87 187,435
02/27/2019 28.15 28.23 27.76 27.83 129,118
02/26/2019 28.37 28.49 27.91 28.21 220,414
02/25/2019 28.39 28.51 28.07 28.5 214,283
02/22/2019 28.05 28.34 27.93 28.14 194,861
02/21/2019 28.14 28.39 27.69 27.85 168,515
02/20/2019 27.69 28.06 27.59 27.97 350,263
02/19/2019 27.21 27.59 27 27.44 470,695
02/15/2019 27.42 27.61 27.15 27.3 284,224
02/14/2019 26.98 27.4 26.95 27.1 198,500
02/13/2019 27.5 27.61 26.98 27.07 334,764
02/12/2019 26.8 27.35 26.8 27.31 299,748
02/11/2019 26.05 26.61 26.04 26.6 222,624
02/08/2019 25.24 26.07 25.13 26.04 281,380
02/07/2019 26.05 26.07 25.32 25.39 312,195
02/06/2019 26.14 26.32 25.79 25.82 290,118
02/05/2019 27.11 27.18 26.18 26.23 511,930
02/04/2019 27.5 27.5 27.08 27.18 170,543
02/01/2019 27.43 27.9 27.31 27.51 172,643
01/31/2019 27.42 27.77 27.37 27.59 247,604
01/30/2019 27.65 27.859 27.31 27.62 290,439
01/29/2019 27.25 27.47 26.955 27.32 223,403
01/28/2019 26.74 27.45 26.7 27.25 348,548
01/25/2019 26.28 27.27 26.25 27.05 360,777
01/24/2019 25.82 26.15 25.77 25.99 551,880
01/23/2019 27.06 27.06 25.57 25.75 519,941
01/22/2019 27.55 27.7 26.75 26.93 273,886
01/18/2019 27.59 28.13 27.5 27.54 189,778
01/17/2019 26.95 27.56 26.95 27.47 244,697
01/16/2019 26.75 27.25 26.75 27 542,374
01/15/2019 26.89 27.18 26.54 26.69 489,603
01/14/2019 26.89 27.18 26.5343 26.96 217,060
01/11/2019 26.98 27.4 26.78 27 180,969
01/10/2019 26.62 27.315 26.23 27.19 293,741
01/09/2019 26.97 27.36 26.72 26.82 311,030
01/08/2019 26.67 26.97 26.34 26.68 192,192
01/07/2019 25.91 26.71 25.73 26.41 411,109
01/04/2019 25.4 26.045 25.4 25.78 329,234
01/03/2019 25.33 25.465 24.73 25.01 232,048
01/02/2019 24.9 25.75 24.7 25.52 322,652
12/31/2018 24.76 25.29 24.65 25.28 321,926
12/28/2018 24.65 25.09 24.18 24.71 333,744
12/27/2018 23.79 24.67 23.72 24.67 213,721
12/26/2018 23.42 24.31 23.32 24.27 237,017
12/24/2018 23.35 23.71 23.12 23.41 174,499
*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