OCEANFREIGHT SHS -A - Historical Stock Price

Below is the stock price history for Oceanfreight Shs -a - OCNF. Data is recorded each day for the historical open, high, low, close and volume. The Oceanfreight Shs -a - stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Oceanfreight Shs -a - Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-03 19.01 19.07 18.94 19.06 10,056
2011-11-02 18.71 18.81 18.71 18.81 957
2011-11-01 18.66 18.66 18.60 18.60 502
2011-10-31 18.80 18.98 18.80 18.85 758
2011-10-28 18.83 18.84 18.70 18.84 3,437
2011-10-27 18.77 18.80 18.765 18.765 436
2011-10-26 18.70 18.71 18.68 18.71 1,208
2011-10-25 18.65 18.69 18.62 18.65 964
2011-10-24 18.39 18.40 18.39 18.40 424
2011-10-21 18.30 18.60 18.30 18.60 1,059
2011-10-20 18.47 18.50 18.40 18.50 1,714
2011-10-19 18.84 18.84 18.43 18.43 600
2011-10-18 18.60 18.79 18.60 18.79 500
2011-10-17 18.98 18.98 18.98 18.98 600
2011-10-14 18.83 18.88 18.79 18.88 2,299
2011-10-13 18.85 18.85 18.81 18.84 2,918
2011-10-12 18.80 18.80 18.80 18.80 3,662
2011-10-11 18.50 18.50 18.42 18.50 230
2011-10-10 18.70 18.74 18.19 18.40 4,342
2011-10-07 17.35 18.25 17.35 18.25 1,174
2011-10-06 17.49 17.55 17.49 17.55 292
2011-10-05 16.95 16.95 16.95 16.95 25
2011-10-04 16.79 16.79 16.79 16.79 100
2011-10-03 16.95 16.95 16.95 16.95 100
2011-09-30 17.50 17.85 17.50 17.85 1,355
2011-09-28 18.06 18.06 17.80 17.80 260
2011-09-23 17.81 17.81 17.66 17.66 450
2011-09-22 17.71 18.15 17.62 17.62 702
2011-09-21 17.99 18.34 17.99 18.30 900
2011-09-20 17.88 18.54 17.88 18.34 1,809

» More Oceanfreight Shs -a - Stock Price History

To see other companies like Oceanfreight Shs -a - (OCNF), view our stock market today for news, and other data.