Quantcast

Historical Stock Prices

OFC 
$27.78
*  
0.28
1.02%
Get OFC Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading OFC 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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-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.
05/25/2018 27.56 27.79 27.34 27.78 464,360
05/24/2018 27.69 27.69 27.36 27.5 372,126
05/23/2018 27.33 27.805 27.12 27.65 544,077
05/22/2018 26.97 27.36 26.93 27.24 506,487
05/21/2018 26.83 27.15 26.59 27.01 494,095
05/18/2018 26.69 26.8 26.445 26.66 611,871
05/17/2018 26.79 27.03 26.55 26.61 806,440
05/16/2018 27.05 27.1 26.655 26.76 567,627
05/15/2018 27.54 27.62 26.84 27 944,574
05/14/2018 27.83 27.97 27.61 27.7 957,669
05/11/2018 28.14 28.3 27.78 27.81 843,923
05/10/2018 28.12 28.26 28.01 28.08 648,134
05/09/2018 27.84 28.07 27.76 28 504,622
05/08/2018 28.04 28.06 27.73 27.85 459,035
05/07/2018 28.04 28.11 27.72 28.04 673,346
05/04/2018 27.68 28.02 27.64 27.94 343,912
05/03/2018 27.26 27.7 27.18 27.66 749,904
05/02/2018 27.6 27.7098 27.01 27.34 1,007,366
05/01/2018 27.51 27.83 27.46 27.68 611,266
04/30/2018 27.65 27.94 27.49 27.51 985,587
04/27/2018 27.24 27.86 27.24 27.58 1,699,568
04/26/2018 26.86 27.38 26.805 27.16 713,802
04/25/2018 26.79 27.03 26.66 26.94 635,611
04/24/2018 26.67 26.92 26.42 26.83 1,191,198
04/23/2018 26.82 26.84 26.42 26.68 589,514
04/20/2018 27.02 27.09 26.71 26.8 991,906
04/19/2018 27.24 27.28 26.65 27.01 969,023
04/18/2018 27.32 27.435 27.15 27.23 688,250
04/17/2018 27.14 27.49 27 27.31 830,727
04/16/2018 26.67 27.08 26.5101 27.01 1,148,460
04/13/2018 26.59 26.66 26.41 26.61 1,211,474
04/12/2018 26.86 26.86 26.34 26.58 1,386,460
04/11/2018 26.62 26.95 26.43 26.8 853,033
04/10/2018 26.78 26.78 26.515 26.71 1,078,233
04/09/2018 26.8 26.85 26.5 26.66 1,230,385
04/06/2018 26.58 27.03 26.53 26.79 1,815,866
04/05/2018 26.58 26.68 26.2 26.57 803,525
04/04/2018 26.11 26.555 26 26.51 1,177,273
04/03/2018 25.68 26.44 25.49 26.28 1,292,744
04/02/2018 25.76 25.86 25.34 25.61 949,855
03/29/2018 25.84 25.935 25.57 25.83 935,405
03/28/2018 24.98 25.825 24.97 25.8 1,025,351
03/27/2018 25.23 25.44 24.55 25.1 3,105,428
03/26/2018 25.35 25.4 24.78 25.18 850,510
03/23/2018 25.61 25.655 25.08 25.15 1,372,322
03/22/2018 25.64 26.29 25.59 25.61 1,298,885
03/21/2018 25.82 25.86 25.49 25.76 866,796
03/20/2018 26.06 26.18 25.71 25.9 837,890
03/19/2018 26.1 26.1 25.7 26.03 741,568
03/16/2018 26.11 26.36 26.05 26.14 2,134,604
03/15/2018 26.06 26.19 25.9 26.09 898,768
03/14/2018 26.31 26.44 25.96 26.1 816,213
03/13/2018 26.48 26.57 26.19 26.28 1,041,507
03/12/2018 26.27 26.49 26.1 26.41 695,789
03/09/2018 26.21 26.34 25.87 26.33 796,049
03/08/2018 26.14 26.14 25.8 26.06 627,408
03/07/2018 25.75 26.175 25.69 26.05 670,958
03/06/2018 25.79 25.93 25.43 25.83 691,080
03/05/2018 25.22 25.87 25.22 25.8 865,195
03/02/2018 25.09 25.35 24.77 25.31 943,080
03/01/2018 24.88 25.47 24.84 25.18 1,049,248
02/28/2018 25.42 25.53 24.955 24.96 1,003,313
02/27/2018 25.94 26.06 25.33 25.33 957,379
02/26/2018 26.1 26.115 25.83 25.93 483,348
*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