Onesavings Bank Historic Prices

 
     
Date Open High Low Close Volume
Jul 17, 2019 364.00 364.00 358.00 360.40 765,646
Jul 16, 2019 363.20 363.80 356.80 363.00 320,878
Jul 15, 2019 366.00 366.00 358.00 360.20 396,505
Jul 12, 2019 0.00 367.00 359.80 361.00 308,983
Jul 11, 2019 364.80 365.40 357.00 362.00 704,005
Jul 10, 2019 356.40 360.20 353.20 357.00 585,313
Jul 9, 2019 361.80 361.80 352.77 354.00 691,593
Jul 8, 2019 361.60 364.00 357.00 359.00 300,530
Jul 5, 2019 368.40 370.20 360.34 361.40 322,790
Jul 4, 2019 367.00 370.00 363.20 367.80 648,191
Jul 3, 2019 364.60 364.80 359.80 363.00 386,596
Jul 2, 2019 366.20 366.20 358.00 362.80 595,059
Jul 1, 2019 367.00 368.40 359.40 363.80 618,693
Jun 28, 2019 372.00 372.00 360.80 362.60 739,995
Jun 27, 2019 356.60 363.60 356.60 360.00 536,308
Jun 26, 2019 369.20 374.00 335.60 362.60 763,238
Jun 25, 2019 375.00 378.20 370.20 371.40 734,477
Jun 24, 2019 387.80 387.80 375.40 378.60 182,200
Jun 21, 2019 380.00 382.60 377.40 378.60 1,038,845
Jun 20, 2019 383.00 383.60 378.40 379.00 376,287
Jun 19, 2019 387.60 387.60 381.60 382.00 562,724
Jun 18, 2019 392.00 392.00 383.40 384.00 1,224,217
Jun 17, 2019 384.80 394.60 384.80 388.00 449,117
Jun 14, 2019 386.80 390.20 381.80 386.00 690,056
Jun 13, 2019 396.40 396.40 389.00 389.00 365,957
Jun 12, 2019 392.80 398.80 391.60 394.00 705,555
Jun 11, 2019 399.00 404.40 390.20 396.20 556,525
Jun 10, 2019 399.40 403.40 396.40 401.80 439,472
Jun 7, 2019 399.20 401.20 396.80 400.80 285,498
Jun 6, 2019 402.80 404.20 392.40 397.40 219,615
Jun 5, 2019 392.20 404.60 392.20 401.00 348,481
Jun 4, 2019 395.40 403.80 395.40 403.00 213,879
Jun 3, 2019 410.00 410.00 395.20 398.20 258,984
May 31, 2019 408.80 408.80 397.60 402.00 482,583
May 30, 2019 410.00 410.00 400.00 407.40 689,974
May 29, 2019 405.00 407.80 395.40 399.60 619,949
May 28, 2019 410.00 410.00 397.40 401.00 1,527,347
May 27, 2019 407.40 0.00 0.00 402.60 0
May 24, 2019 407.40 407.40 399.00 402.60 634,105
May 23, 2019 420.40 420.40 402.60 405.20 355,473
May 22, 2019 413.20 421.80 411.80 414.20 1,563,573
May 21, 2019 428.60 428.60 411.40 414.20 628,485
May 20, 2019 435.00 435.00 410.00 413.80 567,452
May 17, 2019 426.00 428.00 418.52 421.40 480,365
May 16, 2019 429.60 430.00 423.20 427.40 311,701
May 15, 2019 438.20 439.40 427.80 430.60 723,488
May 14, 2019 432.80 432.80 427.40 428.60 411,817
May 13, 2019 439.00 439.00 425.00 426.00 300,146
May 10, 2019 430.80 438.20 428.20 429.00 296,823
May 9, 2019 437.60 441.40 430.60 430.60 497,693
Showing 1 to 50 of 261