Onesavings Bank Historic Prices

 
     
Date Open High Low Close Volume
Mar 25, 2019 373.40 375.20 364.40 368.60 950,970
Mar 22, 2019 396.60 396.60 370.40 373.80 939,319
Mar 21, 2019 392.60 392.85 386.20 389.00 417,419
Mar 20, 2019 404.40 412.00 401.40 401.40 444,852
Mar 19, 2019 403.40 406.20 399.20 406.20 963,440
Mar 18, 2019 402.00 402.00 392.87 397.80 1,106,296
Mar 15, 2019 404.00 404.00 390.20 403.20 1,065,714
Mar 14, 2019 407.00 407.00 393.00 396.00 1,712,849
Mar 13, 2019 390.00 401.00 390.00 397.20 379,978
Mar 12, 2019 415.00 415.00 391.00 399.00 654,623
Mar 11, 2019 405.00 410.40 390.00 410.40 1,357,991
Mar 8, 2019 371.20 373.50 367.40 370.00 429,251
Mar 7, 2019 381.20 382.00 368.80 373.80 843,193
Mar 6, 2019 388.80 390.00 383.40 383.60 501,332
Mar 5, 2019 392.80 395.00 389.60 390.00 359,211
Mar 4, 2019 400.00 400.00 392.00 393.00 227,622
Mar 1, 2019 397.20 399.00 392.40 394.80 454,604
Feb 28, 2019 389.00 393.60 388.00 392.40 295,698
Feb 27, 2019 388.00 390.20 383.40 390.00 257,712
Feb 26, 2019 382.20 390.20 382.20 389.80 420,280
Feb 25, 2019 385.00 388.40 382.20 386.00 406,364
Feb 22, 2019 390.00 390.00 381.80 384.80 245,520
Feb 21, 2019 377.00 387.60 371.20 384.00 461,444
Feb 20, 2019 370.00 377.00 369.40 376.00 533,636
Feb 19, 2019 371.00 375.20 367.40 372.00 415,310
Feb 18, 2019 365.20 374.40 365.20 373.20 414,750
Feb 15, 2019 355.60 370.60 355.60 367.80 539,336
Feb 14, 2019 373.60 377.40 358.40 364.00 421,735
Feb 13, 2019 364.40 376.89 364.20 374.60 250,314
Feb 12, 2019 378.40 379.20 371.80 374.00 267,784
Feb 11, 2019 366.60 375.80 366.60 375.60 312,769
Feb 8, 2019 366.00 371.50 366.00 368.40 445,634
Feb 7, 2019 369.00 376.40 369.00 372.60 223,770
Feb 6, 2019 372.80 379.20 372.00 375.00 464,121
Feb 5, 2019 377.40 379.40 368.20 372.80 483,074
Feb 4, 2019 368.80 375.00 368.80 374.60 356,835
Feb 1, 2019 378.40 378.40 370.20 371.40 278,178
Jan 31, 2019 383.00 387.00 374.80 376.00 361,096
Jan 30, 2019 383.00 386.85 383.00 385.00 644,771
Jan 29, 2019 389.80 390.60 384.80 384.80 359,490
Jan 28, 2019 385.00 391.80 384.40 386.20 745,828
Jan 25, 2019 393.80 396.00 388.40 388.40 764,796
Jan 24, 2019 387.20 397.20 384.60 390.60 922,459
Jan 23, 2019 382.00 387.00 377.60 384.60 4,290,036
Jan 22, 2019 389.20 392.18 384.60 388.20 531,969
Jan 21, 2019 380.40 389.80 380.40 386.40 443,850
Jan 18, 2019 376.00 385.40 375.40 385.00 2,317,375
Jan 17, 2019 374.20 376.80 366.40 373.80 301,405
Jan 16, 2019 366.60 375.26 366.60 374.20 286,474
Jan 15, 2019 375.00 375.00 367.80 370.00 246,712
Showing 1 to 50 of 261