Closing price on 3/7/2014
|
|
Open |
31.30 |
High |
31.40 |
Low |
31.20 |
Volume |
27,000 |
Split-adjusted Price |
31.30 |
|
|
OCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2014
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.20
|
31.30
|
31.27
|
31.30
|
27,000
|
|
3/6/2014
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.10
|
31.30
|
31.21
|
31.30
|
20,800
|
|
3/5/2014
|
+0.20 / +0.65%
|
31.10
|
31.20
|
31.00
|
31.20
|
31.06
|
31.20
|
22,200
|
|
3/4/2014
|
-0.20 / -0.64%
|
31.00
|
31.00
|
30.90
|
31.00
|
30.94
|
31.00
|
29,000
|
|
3/3/2014
|
-0.20 / -0.64%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.22
|
31.20
|
31,200
|
|
2/28/2014
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.10
|
31.40
|
31.30
|
31.40
|
36,700
|
|
2/27/2014
|
+0.40 / +1.29%
|
30.90
|
31.40
|
30.90
|
31.40
|
31.18
|
31.40
|
29,300
|
|
2/26/2014
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.80
|
31.00
|
30.93
|
31.00
|
27,400
|
|
2/25/2014
|
+0.20 / +0.65%
|
30.80
|
31.10
|
30.70
|
31.00
|
30.89
|
31.00
|
25,600
|
|
2/24/2014
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.40
|
30.80
|
30.59
|
30.80
|
22,000
|
|
2/21/2014
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.30
|
30.60
|
30.45
|
30.60
|
16,300
|
|
2/20/2014
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.40
|
30.50
|
30.57
|
30.50
|
25,300
|
|
2/19/2014
|
-0.30 / -0.97%
|
30.90
|
30.90
|
30.60
|
30.70
|
30.68
|
30.70
|
19,800
|
|
2/18/2014
|
+0.30 / +0.98%
|
30.70
|
31.00
|
30.40
|
31.00
|
30.69
|
31.00
|
18,800
|
|
2/17/2014
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.00
|
30.70
|
30.47
|
30.70
|
12,800
|
|
2/14/2014
|
+0.30 / +0.98%
|
30.70
|
30.90
|
30.70
|
30.90
|
30.83
|
30.90
|
11,900
|
|
2/13/2014
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.40
|
30.60
|
30.57
|
30.60
|
14,200
|
|
2/12/2014
|
+2.70 / +9.68%
|
27.90
|
30.60
|
27.80
|
30.60
|
28.20
|
30.60
|
25,900
|
|
2/11/2014
|
+0.30 / +1.09%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.84
|
27.90
|
17,700
|
|
2/10/2014
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.50
|
27.60
|
22,300
|
|
2/7/2014
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.54
|
27.60
|
17,100
|
|
2/6/2014
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.62
|
27.70
|
15,900
|
|
1/27/2014
|
+0.20 / +0.73%
|
27.30
|
27.60
|
27.20
|
27.60
|
27.35
|
27.60
|
15,700
|
|
1/24/2014
|
-0.10 / -0.36%
|
27.30
|
27.50
|
27.30
|
27.40
|
27.40
|
27.40
|
17,300
|
|
1/23/2014
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
12,400
|
|
1/22/2014
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.30
|
27.50
|
27.56
|
27.50
|
12,300
|
|
1/21/2014
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.40
|
27.60
|
27.45
|
27.60
|
11,100
|
|
1/20/2014
|
+0.10 / +0.36%
|
27.40
|
27.50
|
27.30
|
27.50
|
27.38
|
27.50
|
11,700
|
|
1/17/2014
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
12,500
|
|
1/16/2014
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.30
|
27.40
|
27.34
|
27.40
|
13,300
|
|
|