$14.45 -0.15 (%) OneBeacon Insurance Group Ltd - NYSE

May. 28, 2015 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OB historical data

Date Open High Low Close Volume
5/27/201514.7914.8314.5614.59115,152
5/26/201514.8414.9114.7214.83307,863
5/22/201514.8815.0314.7914.95134,878
5/21/201514.8014.9814.8014.88113,888
5/20/201514.8214.9714.7814.85124,721
5/19/201514.8914.9714.8214.8395,756
5/18/201514.9815.0514.9214.93127,995
5/15/201514.8615.1014.8615.01127,801
5/14/201514.6015.0114.6014.90152,321
5/13/201514.6414.6814.5014.59172,095
5/12/201514.6014.6314.4514.57129,966
5/11/201514.7114.8514.6814.7071,662
5/8/201514.7514.9414.5214.74233,821
5/7/201514.6214.7114.5014.69107,199
5/6/201514.6914.8214.5614.59133,477
5/5/201514.8415.0314.5014.59152,860
5/4/201515.0015.1214.6214.82149,837
5/1/201515.0915.2314.9915.0263,584
4/30/201515.4115.5015.0615.08138,959
4/29/201515.6415.6715.5015.5044,465
4/28/201515.6315.8415.6115.7670,841
4/27/201515.8815.9615.6215.66100,366
4/24/201516.0616.2215.8715.9490,698
4/23/201515.9016.1415.7716.1182,986
4/22/201515.9316.0015.7015.8869,377
4/21/201516.3016.3615.9315.95165,491
4/20/201516.2016.3016.2016.28180,443
4/17/201516.1816.2516.1016.16139,583
4/16/201516.1216.3016.0616.2960,016
4/15/201515.9316.2515.9216.2191,460
4/14/201515.9916.0015.8715.9098,184
4/13/201515.9715.9815.7915.9382,124
4/10/201515.8915.9615.7415.8883,001
4/9/201515.9515.9515.6515.81236,398
4/8/201515.0216.6915.0115.891,067,668
4/7/201515.2815.3914.9915.0071,472
4/6/201515.2015.3715.1615.3167,080
4/2/201515.3015.4115.2415.3060,084
4/1/201515.1615.5015.1415.2575,866
3/31/201515.2315.2314.9815.21252,255
3/30/201514.5415.2414.5415.17188,896
3/27/201514.6514.6614.2914.49201,288
3/26/201514.8914.9314.5814.60127,945
3/25/201515.2515.2514.8314.8775,052
3/24/201515.3215.3215.0115.1957,013
3/23/201515.2215.4915.2215.27101,054
3/20/201515.1615.6415.1215.27613,200
3/19/201515.0215.1115.0215.06144,715
3/18/201515.0515.1214.9915.08169,234
3/17/201514.9015.0814.7915.04193,250
3/16/201514.7614.9414.7314.8059,384
3/13/201514.7914.7914.5914.7648,035
3/12/201514.7114.8914.6314.8063,400
3/11/201514.5314.8214.4214.5953,262
3/10/201514.7814.7914.6414.6856,150
3/9/201514.9014.9914.8014.8657,283
3/6/201514.8815.1014.8214.8287,946
3/5/201515.2115.3915.0115.0767,601
3/4/201515.6015.6115.2215.2594,557
3/3/201515.4415.6715.3515.63129,543
3/2/201515.0915.4915.0715.47145,710
2/27/201514.7315.0914.6815.00361,339
2/26/201515.0315.1214.5214.79124,557
2/25/201515.1215.1714.9914.99112,641
2/24/201515.3515.5315.0415.09137,865
2/23/201515.3715.4115.2215.3578,852
2/20/201515.5815.6215.2515.4779,901
2/19/201515.5315.5915.4915.5475,692
2/18/201515.6015.6215.4715.5263,648
2/17/201515.7015.7615.6015.62111,018
2/13/201515.7315.7915.7015.7560,159
2/12/201515.7015.7815.6215.7377,493
2/11/201515.6815.7515.5315.67131,970
2/10/201515.9416.0215.3815.72138,223
2/9/201516.0616.1415.8915.9638,737
2/6/201516.1016.1516.0416.1531,799
2/5/201516.0816.1516.0016.1051,814
2/4/201516.1016.1916.0316.0951,797
2/3/201516.0116.3116.0116.1268,866
2/2/201515.8815.9215.6815.8748,547
1/30/201516.0316.2515.7815.8152,431
1/29/201516.1116.2515.9416.2451,900
1/28/201516.4916.5216.0316.0450,379
1/27/201516.6816.8116.4316.4742,804
1/26/201516.7816.8516.5316.8034,219
1/23/201516.7316.7816.4816.7245,226
1/22/201516.4916.8116.4016.6577,405
1/21/201516.4616.5016.1916.3448,138
1/20/201516.5016.5116.3516.3940,607
1/16/201516.1716.5016.1716.4253,333
1/15/201516.3716.4116.1016.1335,993
1/14/201516.3716.5116.1916.2519,861
1/13/201516.2716.5416.1416.4974,629
1/12/201516.4016.5116.1616.1931,305
1/9/201516.3916.4916.1516.40177,492
1/8/201516.3616.5216.3116.3958,006
1/7/201516.2116.3316.1216.3141,062
1/6/201515.9016.2115.8916.1067,736
1/5/201515.9016.2215.9015.9237,309
1/2/201516.3216.3715.9816.0241,798
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center