OCZ TECHNOLOGY GROUP Historical Stock Price

Below is the stock price history for Ocz Technology Group OCZ. Data is recorded each day for the historical open, high, low, close and volume. The Ocz Technology Group 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.

Ocz Technology Group Historical Stock Price

DateOpenHighLowCloseVolume
2013-12-26 0.0586 0.0594 0.05 0.051 784,604
2013-12-24 0.06 0.061 0.059 0.0591 221,052
2013-12-23 0.0669 0.0669 0.06 0.063 430,156
2013-12-20 0.058 0.0679 0.058 0.0625 298,603
2013-12-19 0.0601 0.0656 0.056 0.0592 367,018
2013-12-18 0.063 0.065 0.0607 0.0649 275,098
2013-12-17 0.0701 0.0705 0.065 0.0658 216,015
2013-12-16 0.0749 0.077 0.0705 0.071 172,632
2013-11-26 0.625 0.63 0.61 0.6299 12,316
2013-11-25 0.64 0.64 0.6055 0.6055 95,076
2013-11-22 0.6825 0.7195 0.6551 0.6551 149,316
2013-11-21 0.5903 0.71 0.5901 0.65 215,458
2013-11-20 0.596 0.5977 0.55 0.5795 104,291
2013-11-19 0.63 0.6397 0.5578 0.5818 101,091
2013-11-15 0.755 0.755 0.70 0.7098 31,400
2013-11-12 0.7157 0.7169 0.6825 0.71 30,240
2013-11-11 0.72 0.7379 0.665 0.7067 78,384
2013-11-08 0.8599 0.8792 0.75 0.7611 455,646
2013-11-07 0.64 0.8076 0.64 0.7799 582,426
2013-11-06 0.47 0.6173 0.47 0.60 409,536
2013-11-05 0.7496 0.7496 0.397 0.4475 620,853
2013-11-04 1.06 1.06 0.65 0.7164 624,262
2013-11-01 1.08 1.08 1.06 1.07 31,666
2013-10-31 1.14 1.14 1.08 1.085 35,067
2013-10-30 1.14 1.145 1.13 1.13 35,707
2013-10-29 1.15 1.17 1.15 1.155 9,730
2013-10-28 1.13 1.15 1.13 1.145 35,294
2013-10-25 1.21 1.21 1.10 1.105 90,907
2013-10-24 1.22 1.23 1.19 1.19 37,839
2013-10-23 1.25 1.25 1.22 1.22 14,782

» More Ocz Technology Group Stock Price History

To see other companies like Ocz Technology Group (OCZ), view our stock market today for news, and other data.