Quantcast
OFSSZ

Historical Stock Prices

$25.25
*  
0.03
0.12%
Get OFSSZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading OFSSZ now
Exchange:NASDAQ

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 25.11 25.26 25 25.25 2,100
04/17/2019 25.2 25.28 25.2 25.28 480
04/16/2019 25.17 25.5394 25 25.2 8,761
04/15/2019 25.17 25.17 25.17 25.17 600
04/12/2019 25.19 25.19 25 25.18 3,756
04/11/2019 25.45 25.45 25.28 25.28 943
04/10/2019 25.27 25.44 25.26 25.44 1,800
04/09/2019 25.35 25.6 25.299 25.6 1,700
04/08/2019 25.34 25.35 25.2646 25.2646 1,100
04/05/2019 25.14 25.5 25.14 25.2883 3,104
04/04/2019 25.23 25.35 25.23 25.35 1,604
04/03/2019 25.24 25.97 25.2193 25.25 3,500
04/02/2019 25.18 25.18 25.18 25.18 800
04/01/2019 25.02 25.14 25.02 25.1 3,510
03/29/2019 25.05 25.14 24.82 24.82 2,290
03/28/2019 25.2075 25.2075 24.8975 24.92 8,385
03/27/2019 25.121 25.4 25.0975 25.1 5,933
03/26/2019 25.1 25.2 25.1 25.2 1,778
03/25/2019 25.1 25.1 24.9652 24.9652 1,492
03/22/2019 25.04 25.1 24.9048 25.1 3,017
03/21/2019 25.1 25.1 25 25 3,825
03/20/2019 25.2 25.2 25.05 25.09 825
03/19/2019 25.01 25.05 24.86 24.9816 3,300
03/18/2019 25.01 25.01 25.01 25.01 400
03/15/2019 25 25.0999 24.9 25.0999 3,403
03/14/2019 24.9 25.2 24.88 25.1 4,900
03/13/2019 25.2 25.2 25.2 25.2 379
03/12/2019 25.1 25.477 25.0184 25.35 2,121
03/11/2019 25.59 25.59 25.59 25.59 00
03/08/2019 25.59 25.59 25.59 25.59 500
03/07/2019 25.8 25.8 25.8 25.8 00
03/06/2019 25.1 27.39 25.1 25.8 945
03/05/2019 25.0613 25.0613 25.0613 25.0613 200
03/04/2019 25.1 25.1 24.85 24.9 5,165
03/01/2019 24.8 25.06 24.8 24.926 8,610
02/28/2019 24.7 24.97 24.7 24.725 3,915
02/27/2019 25.1 25.1 24.99 24.998 1,400
02/26/2019 25 25 24.6819 24.6819 2,400
02/25/2019 25.1 25.1 25 25 800
02/22/2019 25 25 25 25 700
02/21/2019 25 25.02 24.8271 24.9 2,909
02/20/2019 24.95 24.998 24.95 24.998 750
02/19/2019 24.91 24.91 24.8 24.855 3,684
02/15/2019 24.22 24.99 24.22 24.98 3,900
02/14/2019 24.95 24.95 24.95 24.95 00
02/13/2019 24.99 24.99 24.94 24.95 2,850
02/12/2019 24.75 25 24.75 25 1,180
02/11/2019 25.01 25.01 25.01 25.01 800
02/08/2019 25 25.01 24.95 24.95 1,449
02/07/2019 24.8 24.8 24.8 24.8 500
02/06/2019 25 25 25 25 952
02/05/2019 24.905 25 24.905 25 500
02/04/2019 24.93 24.93 24.9 24.9 2,300
02/01/2019 24.9 24.9 24.9 24.9 151
01/31/2019 25 25 24.9 24.9 2,282
01/30/2019 25 25 24.75 24.77 7,925
01/29/2019 25 25 24.73 25 3,200
01/28/2019 25 25 25 25 200
01/25/2019 25 25 25 25 650
01/24/2019 24.96 25 24.96 25 700
01/23/2019 24.96 24.96 24.7772 24.7772 401
01/22/2019 24.8748 24.8748 24.8748 24.8748 00
01/18/2019 24.8752 24.8752 24.8101 24.8748 2,000
*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