Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange County Bancor (OP: OCBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2009 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 14, 2009 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 08, 2009 41.00 41.00 41.00 0 +1.00(+2.50%)
Apr 07, 2009 40.00 40.00 40.00 40.00 500 +2.25(+5.96%)
Apr 02, 2009 37.75 37.75 37.75 0 -4.25(-10.12%)
Mar 26, 2009 42.00 42.00 42.00 0 +2.00(+5.00%)
Mar 20, 2009 40.00 40.00 40.00 40.00 0 +4.50(+12.68%)
Mar 17, 2009 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Mar 13, 2009 35.50 35.50 35.50 0 +0.00(+0.00%)
Mar 12, 2009 35.50 35.50 35.50 35.50 1,000 -2.25(-5.96%)
Mar 11, 2009 37.75 37.75 37.75 0 +0.00(+0.00%)
Mar 10, 2009 37.75 37.75 37.75 37.75 1,000 +0.25(+0.67%)
Mar 09, 2009 37.50 37.50 37.50 37.50 800 -3.50(-8.54%)
Mar 05, 2009 41.00 41.00 41.00 0 +0.00(+0.00%)
Mar 04, 2009 41.00 41.00 41.00 41.00 500 -0.50(-1.20%)
Mar 02, 2009 41.60 41.60 41.50 41.50 1,200 +0.00(+0.00%)
Feb 18, 2009 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Feb 17, 2009 41.50 41.50 41.50 41.50 200 -0.50(-1.19%)
Feb 13, 2009 42.00 42.00 42.00 42.00 2,350 +0.00(+0.00%)
Feb 09, 2009 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Feb 06, 2009 42.00 42.00 42.00 42.00 1,128 +0.00(+0.00%)
Feb 05, 2009 42.00 42.00 42.00 42.00 1,000 -0.17(-0.40%)
Feb 04, 2009 42.17 42.17 42.17 0 +0.00(+0.00%)
Feb 03, 2009 42.17 42.17 42.17 42.17 562 +0.00(+0.00%)
Jan 30, 2009 42.17 42.17 42.17 0 +0.00(+0.00%)
Jan 29, 2009 42.17 42.17 42.17 42.17 1,000 +0.00(+0.00%)
Jan 21, 2009 42.17 42.17 42.17 0 +0.00(+0.00%)
Jan 20, 2009 42.17 42.17 42.17 42.17 100 -0.83(-1.93%)
Dec 31, 2008 43.00 43.00 43.00 0 +0.00(+0.00%)
Dec 30, 2008 43.00 43.00 43.00 43.00 354 +0.00(+0.00%)
Dec 29, 2008 43.00 43.00 43.00 43.00 146 +0.50(+1.18%)
Dec 03, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Dec 02, 2008 42.50 42.50 42.50 42.50 500 +0.00(+0.00%)
Nov 25, 2008 42.50 42.50 42.50 0 +0.00(+0.00%)
Nov 24, 2008 42.50 42.50 42.50 42.50 338 -0.50(-1.16%)
Nov 21, 2008 43.00 43.00 43.00 43.00 250 +0.00(+0.00%)
Nov 20, 2008 43.00 43.00 43.00 43.00 200 +1.00(+2.38%)
Oct 27, 2008 42.00 42.00 42.00 0 +0.00(+0.00%)
Oct 24, 2008 42.00 42.00 42.00 42.00 100 +0.40(+0.96%)
Oct 17, 2008 41.60 41.60 41.60 0 +0.00(+0.00%)
Oct 16, 2008 41.60 41.60 41.60 41.60 200 +0.00(+0.00%)
Oct 15, 2008 41.60 41.60 41.60 41.60 200 -0.40(-0.95%)
Oct 14, 2008 42.00 42.00 42.00 42.00 0 +0.00(+0.00%)
Oct 13, 2008 42.00 42.00 42.00 42.00 500 -1.00(-2.33%)
Oct 10, 2008 41.60 43.50 41.60 43.00 1,100 +1.40(+3.37%)
Oct 09, 2008 41.60 41.60 41.60 41.60 400 -1.90(-4.37%)
Oct 08, 2008 43.50 43.50 43.50 0 +0.00(+0.00%)
Oct 07, 2008 44.75 44.75 43.50 43.50 1,700 -1.25(-2.79%)
Oct 06, 2008 44.75 44.75 44.75 44.75 200 +0.00(+0.00%)
Oct 03, 2008 44.75 44.75 44.75 44.75 400 -0.25(-0.56%)
Oct 02, 2008 44.50 45.00 44.50 45.00 400 -3.50(-7.22%)
Sep 15, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Sep 12, 2008 48.50 48.50 48.50 48.50 1,300 +0.00(+0.00%)
Sep 08, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Sep 05, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Sep 04, 2008 48.50 48.50 48.50 48.50 702 +0.00(+0.00%)
Aug 22, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 21, 2008 48.50 48.50 48.50 48.50 100 +0.00(+0.00%)
Aug 15, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 14, 2008 48.50 48.50 48.50 48.50 195 +0.00(+0.00%)
Aug 13, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 12, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 11, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 08, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 07, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Aug 06, 2008 48.50 48.50 48.50 48.50 106 +3.50(+7.78%)
Aug 05, 2008 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Aug 04, 2008 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Aug 01, 2008 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jul 31, 2008 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jul 30, 2008 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jul 29, 2008 45.00 45.00 45.00 45.00 200 +0.00(+0.00%)
Jul 28, 2008 45.00 45.00 45.00 45.00 200 +0.00(+0.00%)
Jul 25, 2008 45.00 47.00 45.00 45.00 578 +0.00(+0.00%)
Jul 24, 2008 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Jul 23, 2008 45.00 45.00 45.00 45.00 200 -2.00(-4.26%)
Jul 22, 2008 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Jul 21, 2008 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Jul 18, 2008 47.00 47.00 47.00 47.00 0 +0.00(+0.00%)
Jul 17, 2008 47.00 47.00 47.00 47.00 250 -1.50(-3.09%)
Jul 16, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 15, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 14, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 11, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 10, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 09, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 08, 2008 47.00 48.50 47.00 48.50 600 +0.00(+0.00%)
Jul 07, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 04, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 03, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 02, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 01, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jun 30, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jun 27, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jun 26, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jun 25, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jun 24, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jun 23, 2008 48.00 48.50 48.00 48.50 300 +0.25(+0.52%)
Jun 20, 2008 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Jun 19, 2008 48.25 48.25 48.25 48.25 200 +0.50(+1.05%)
Jun 18, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 17, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 16, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 13, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 12, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 11, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 10, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 09, 2008 47.75 47.75 47.75 47.75 0 +0.00(+0.00%)
Jun 06, 2008 48.00 48.00 47.75 47.75 722 -0.25(-0.52%)
Jun 05, 2008 48.00 48.00 48.00 48.00 0 +0.00(+0.00%)
Jun 04, 2008 48.00 48.00 48.00 48.00 584 -0.50(-1.03%)
Jun 03, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jun 02, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
May 30, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
May 29, 2008 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
May 28, 2008 48.50 48.50 48.50 48.50 2,226 +1.00(+2.11%)
May 27, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 26, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 23, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 22, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 21, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 20, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 19, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 16, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 15, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 14, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 13, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 12, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 09, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 08, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 07, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 06, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
May 05, 2008 47.50 47.50 47.50 47.50 440 -1.50(-3.06%)
May 02, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.