Historical Prices for O I Cp (OICO)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for O. I. Corp. (OICO)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	8.20	8.85	7.91	8.81	1,540	-1.08	-10.92%
12/1/08	0.00	0.00	0.00	9.89	1	–	–
11/26/08	9.59	9.89	9.59	9.89	3,581	1.39	16.35%
11/25/08	0.00	0.00	0.00	8.50	2	–	–
11/24/08	8.46	8.70	8.18	8.50	3,600	-0.30	-3.41%
11/21/08	9.41	9.41	8.80	8.80	900	-0.61	-6.48%
11/19/08	8.83	9.69	8.81	9.41	969	0.38	4.21%
11/18/08	9.03	9.03	9.03	9.03	100	-0.77	-7.86%
11/17/08	8.68	9.83	8.55	9.80	1,745	1.00	11.36%
11/14/08	9.01	9.01	8.80	8.80	2,900	-0.20	-2.22%
11/13/08	9.12	9.1201	9.00	9.00	4,226	–	–
11/10/08	8.78	9.59	8.78	9.00	2,501	0.24	2.74%
11/7/08	8.60	9.49	8.60	8.76	830	0.04	0.46%
11/6/08	8.63	8.72	8.63	8.72	200	-0.38	-4.18%
11/5/08	9.12	9.12	9.10	9.10	636	–	–
10/31/08	9.40	9.40	9.06	9.10	500	-0.40	-4.21%
10/30/08	9.40	9.51	9.40	9.50	3,400	-0.035	-0.37%
10/29/08	10.01	10.01	9.50	9.535	1,100	-0.9549	-9.10%
10/28/08	10.7199	10.7199	9.794	10.4899	700	0.09	0.87%
10/27/08	10.10	10.3999	9.735	10.3999	400	-0.1501	-1.42%
10/24/08	10.7199	10.7199	10.55	10.55	200	0.75	7.65%
10/23/08	10.08	10.11	9.80	9.80	300	-0.1401	-1.41%
10/22/08	10.22	10.22	9.94	9.9401	300	-0.7798	-7.27%
10/20/08	10.10	10.99	10.10	10.7199	1,700	0.0799	0.75%
10/17/08	10.27	10.64	10.27	10.64	3,275	0.44	4.31%
10/16/08	9.70	10.20	9.70	10.20	1,700	0.20	2.00%
10/15/08	10.2701	10.2701	10.00	10.00	1,700	-0.30	-2.91%
10/14/08	10.9199	10.9199	10.265	10.30	2,600	-0.4499	-4.19%
10/13/08	10.15	10.7499	10.15	10.7499	2,418	0.5999	5.91%
10/10/08	10.42	10.74	10.14	10.15	5,620	-0.59	-5.49%
10/9/08	10.9499	10.9499	10.25	10.74	2,385	0.205	1.95%
10/8/08	10.5001	10.535	10.50	10.535	1,300	0.035	0.33%
10/7/08	10.50	10.50	10.50	10.50	11,062	-0.30	-2.78%
10/6/08	10.19	10.98	10.19	10.80	2,228	-0.10	-0.92%
10/2/08	11.09	11.09	10.90	10.90	1,100	0.216	2.02%
10/1/08	10.66	11.20	10.56	10.684	2,292	0.104	0.98%
9/30/08	10.79	11.30	10.58	10.58	1,500	-0.35	-3.20%
9/29/08	11.31	11.31	10.68	10.93	1,665	-0.27	-2.41%
9/26/08	11.25	11.32	11.20	11.20	2,455	-0.275	-2.40%
9/25/08	11.30	11.50	11.25	11.475	900	-0.005	-0.04%
9/24/08	11.27	11.48	11.25	11.48	2,481	-0.445	-3.73%
9/23/08	11.25	12.00	11.25	11.925	800	0.135	1.15%
9/22/08	11.21	11.79	11.21	11.79	200	0.12	1.03%
9/19/08	12.00	12.00	11.10	11.67	1,504	-0.425	-3.51%
9/18/08	11.09	12.19	11.09	12.095	1,000	0.245	2.07%
9/17/08	11.13	11.85	11.13	11.85	400	0.09	0.77%
9/16/08	11.76	11.76	11.76	11.76	100	0.16	1.38%
9/15/08	11.39	11.94	11.39	11.60	600	-0.25	-2.11%
9/12/08	11.28	11.86	11.28	11.85	400	-0.08	-0.67%
9/11/08	12.00	12.00	11.095	11.93	1,100	0.02	0.17%
9/10/08	11.29	11.91	11.29	11.91	700	0.075	0.63%
9/9/08	11.90	11.90	11.30	11.835	603	-0.165	-1.37%
9/8/08	12.00	12.00	11.69	12.00	814	0.15	1.27%
9/5/08	12.03	12.03	11.34	11.85	1,400	0.031	0.26%
9/4/08	12.13	12.13	11.50	11.819	400	0.319	2.77%