Quantcast

Historical Stock Prices

OIA 
$7.585
*  
0.025
0.33%
Get OIA Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading OIA now
Exchange:NYSE

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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 7.6 7.6 7.57 7.585 39,676
09/20/2018 7.66 7.6965 7.61 7.61 46,079
09/19/2018 7.7 7.7 7.64 7.67 41,071
09/18/2018 7.74 7.75 7.67 7.7 67,491
09/17/2018 7.77 7.7729 7.7475 7.76 26,075
09/14/2018 7.73 7.81 7.71 7.79 87,897
09/13/2018 7.8 7.84 7.73 7.75 50,489
09/12/2018 7.93 7.93 7.8 7.8 72,620
09/11/2018 8.06 8.0891 7.89 7.97 89,375
09/10/2018 7.98 8.05 7.941 8.0229 56,654
09/07/2018 7.83 7.9999 7.83 7.964 53,536
09/06/2018 7.8 7.8362 7.8 7.82 29,107
09/05/2018 7.86 7.86 7.8375 7.84 69,403
09/04/2018 7.99 8 7.93 7.9319 78,646
08/31/2018 7.94 8.01 7.92 8.0037 59,814
08/30/2018 7.92 7.9495 7.8901 7.9 29,533
08/29/2018 7.91 7.95 7.89 7.92 106,638
08/28/2018 7.84 7.9 7.84 7.84 61,049
08/27/2018 7.9 7.9 7.8403 7.86 25,375
08/24/2018 7.84 7.92 7.8144 7.87 75,813
08/23/2018 7.82 7.86 7.8012 7.82 62,837
08/22/2018 7.91 7.91 7.79 7.8 41,365
08/21/2018 7.83 7.91 7.81 7.86 28,305
08/20/2018 7.85 7.909 7.8188 7.8426 54,263
08/17/2018 7.85 7.88 7.7801 7.84 27,823
08/16/2018 7.83 7.83 7.76 7.7722 15,208
08/15/2018 7.83 7.83 7.76 7.82 54,619
08/14/2018 7.83 7.83 7.77 7.82 53,952
08/13/2018 7.82 7.83 7.69 7.8 64,740
08/10/2018 7.83 7.85 7.74 7.85 26,948
08/09/2018 7.72 7.75 7.6714 7.74 46,133
08/08/2018 7.77 7.77 7.66 7.67 53,679
08/07/2018 7.75 7.773 7.72 7.74 38,394
08/06/2018 7.71 7.74 7.69 7.74 40,698
08/03/2018 7.72 7.7373 7.67 7.67 52,241
08/02/2018 7.78 7.78 7.72 7.72 61,736
08/01/2018 7.79 7.8 7.71 7.78 47,869
07/31/2018 7.78 7.78 7.72 7.72 29,540
07/30/2018 7.75 7.79 7.7 7.79 34,231
07/27/2018 7.67 7.78 7.67 7.7 69,196
07/26/2018 7.66 7.6799 7.65 7.67 20,977
07/25/2018 7.65 7.7 7.63 7.7 66,034
07/24/2018 7.63 7.65 7.597 7.65 78,633
07/23/2018 7.63 7.63 7.5802 7.61 53,041
07/20/2018 7.59 7.63 7.59 7.62 53,518
07/19/2018 7.6 7.62 7.59 7.59 51,145
07/18/2018 7.61 7.6229 7.56 7.56 57,560
07/17/2018 7.62 7.64 7.6 7.62 64,750
07/16/2018 7.76 7.91 7.57 7.59 81,652
07/13/2018 7.61 7.66 7.61 7.66 58,422
07/12/2018 7.57 7.64 7.57 7.61 51,705
07/11/2018 7.63 7.63 7.56 7.58 89,452
07/10/2018 7.64 7.65 7.55 7.59 94,794
07/09/2018 7.58 7.62 7.57 7.61 79,552
07/06/2018 7.57 7.61 7.57 7.58 39,560
07/05/2018 7.58 7.61 7.56 7.56 77,789
07/03/2018 7.62 7.64 7.59 7.61 55,566
07/02/2018 7.55 7.628 7.55 7.59 130,951
06/29/2018 7.52 7.55 7.495 7.55 67,983
06/28/2018 7.48 7.51 7.48 7.5 50,843
06/27/2018 7.47 7.51 7.47 7.48 111,670
06/26/2018 7.53 7.54 7.41 7.47 132,065
06/25/2018 7.53 7.53 7.4802 7.51 48,158
06/22/2018 7.47 7.5185 7.47 7.51 43,521
06/21/2018 7.48 7.51 7.46 7.51 50,015
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OIA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio