$14.43 +0.02 (%) OneBeacon Insurance Group Ltd - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OB historical data

Date Open High Low Close Volume
8/28/201514.3714.4314.2314.4349,058
8/27/201514.4014.4414.1114.4157,490
8/26/201514.3414.4514.1014.34111,238
8/25/201514.8114.8114.0614.07115,268
8/24/201514.4514.4914.1414.3497,664
8/21/201514.8115.1414.7014.8793,179
8/20/201515.2215.2715.0015.0042,981
8/19/201515.3315.3515.1115.2543,707
8/18/201515.4515.4715.3115.3552,423
8/17/201515.5815.6615.4015.5160,742
8/14/201515.3815.7015.2915.6074,023
8/13/201515.4315.5215.0115.4795,243
8/12/201515.6315.6415.3915.39132,321
8/11/201514.9215.7314.8815.71256,598
8/10/201514.6715.0114.6714.99107,016
8/7/201514.6314.6714.4814.5439,741
8/6/201514.8714.8714.6814.6830,761
8/5/201514.6714.9114.6214.8774,303
8/4/201514.6914.7914.5514.57177,651
8/3/201514.5414.7714.4914.6583,276
7/31/201514.2714.5114.2714.50101,341
7/30/201514.2514.3814.2414.3066,181
7/29/201514.3614.4314.2314.3466,462
7/28/201514.5214.5314.2414.29116,083
7/27/201514.8615.0614.4814.5270,857
7/24/201514.9714.9914.8114.8869,973
7/23/201514.9215.0214.7914.9473,842
7/22/201514.9515.1414.9214.9852,240
7/21/201514.9915.1214.9014.9660,024
7/20/201515.1315.1314.9915.0159,196
7/17/201515.0815.2415.0415.1188,743
7/16/201515.4015.4315.0815.0893,559
7/15/201515.4515.4615.2815.3865,102
7/14/201515.3715.4915.3315.3985,728
7/13/201515.4315.4815.2715.3665,215
7/10/201515.1515.4015.1515.2691,874
7/9/201515.3515.3515.1015.15105,268
7/8/201514.4415.2414.4415.12219,979
7/7/201514.7514.7714.4614.55293,288
7/6/201514.5714.7714.5214.72314,980
7/2/201514.6014.7214.5314.6186,501
7/1/201514.5614.7614.5614.58122,572
6/30/201514.6114.7314.4814.5196,971
6/29/201514.6314.6814.4814.49104,648
6/26/201514.6714.8214.6714.69217,343
6/25/201514.6314.7314.5714.68144,327
6/24/201514.5314.6814.5214.63200,925
6/23/201514.2414.6214.2414.57166,204
6/22/201513.7714.2613.7614.23199,080
6/19/201513.9213.9913.6113.72646,354
6/18/201514.0414.1313.9113.92175,147
6/17/201514.2514.2913.9413.99178,638
6/16/201514.2514.3814.2014.26236,636
6/15/201514.3914.5214.2514.31156,002
6/12/201514.6214.6314.3514.5363,844
6/11/201514.5314.6414.5114.6443,596
6/10/201514.2714.5914.2714.5361,087
6/9/201514.4314.4714.3314.3971,486
6/8/201514.4014.4814.3514.4470,900
6/5/201514.2514.4714.1614.44114,550
6/4/201514.0914.2614.0514.2672,142
6/3/201514.1214.3914.0514.15284,515
6/2/201514.3414.3914.0514.12152,984
6/1/201514.5014.6014.3814.3978,248
5/29/201514.4414.5914.3014.40222,070
5/28/201514.5214.5714.4014.53125,724
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!