Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ojsc Oc Rosneft (OP: OJSCY )

N/A UNCHANGED
Last Price Updated: 3:29 PM EST, Mar 2, 2022 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 (%)
Jan 31, 2017 6.750 6.750 6.750 6.750 300 +0.00(+0.00%)
Jan 30, 2017 6.740 6.800 6.740 6.750 1,600 +0.05(+0.75%)
Jan 27, 2017 6.750 6.750 6.700 6.700 429 +0.17(+2.66%)
Jan 24, 2017 6.527 6.527 6.527 0 -0.02(-0.36%)
Jan 23, 2017 6.600 6.600 6.540 6.550 4,186 +0.00(+0.00%)
Jan 13, 2017 6.550 6.550 6.550 0 -0.10(-1.50%)
Jan 11, 2017 6.650 6.650 6.650 0 -0.10(-1.48%)
Jan 10, 2017 6.680 6.750 6.600 6.750 12,600 +0.13(+1.96%)
Jan 09, 2017 6.620 6.620 6.620 6.620 240 +0.19(+2.95%)
Dec 29, 2016 6.430 6.430 6.430 375 -0.08(-1.23%)
Dec 28, 2016 6.250 6.510 6.250 6.510 5,150 +0.11(+1.72%)
Dec 27, 2016 6.290 6.400 6.290 6.400 9,000 +0.05(+0.79%)
Dec 23, 2016 6.350 6.350 6.350 0 -0.15(-2.31%)
Dec 22, 2016 6.430 6.500 6.420 6.500 2,322 -0.12(-1.81%)
Dec 20, 2016 6.620 6.620 6.620 0 +0.07(+1.07%)
Dec 19, 2016 6.556 6.630 6.410 6.550 1,721 -0.10(-1.50%)
Dec 16, 2016 6.650 6.650 6.650 6.650 505 +0.08(+1.22%)
Dec 14, 2016 6.570 6.570 6.570 0 +0.05(+0.77%)
Dec 13, 2016 6.520 6.520 6.520 6.520 982 +0.12(+1.87%)
Dec 12, 2016 6.145 6.400 6.145 6.400 10,700 +0.80(+14.29%)
Dec 06, 2016 5.600 5.600 5.600 0 +0.22(+4.09%)
Dec 05, 2016 5.380 5.380 5.380 5.380 108 +0.08(+1.51%)
Nov 30, 2016 5.300 5.300 5.300 0 +0.12(+2.32%)
Nov 29, 2016 5.000 5.180 5.000 5.180 2,956 +0.13(+2.57%)
Nov 28, 2016 5.050 5.050 5.050 5.050 137 -0.33(-6.13%)
Nov 23, 2016 5.380 5.380 5.380 0 +0.05(+0.94%)
Nov 02, 2016 5.330 5.330 5.330 0 -0.11(-2.02%)
Oct 21, 2016 5.440 5.440 5.440 0 -0.06(-1.09%)
Oct 18, 2016 5.500 5.500 5.500 0 -0.07(-1.26%)
Oct 17, 2016 5.495 5.570 5.495 5.570 10,195 -0.12(-2.11%)
Oct 11, 2016 5.690 5.690 5.690 0 +0.29(+5.37%)
Oct 04, 2016 5.400 5.400 5.400 0 -0.15(-2.70%)
Oct 03, 2016 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Sep 30, 2016 5.550 5.550 5.550 5.550 881 +0.18(+3.35%)
Sep 29, 2016 5.380 5.380 5.370 5.370 311 +0.02(+0.37%)
Sep 28, 2016 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Sep 27, 2016 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Sep 26, 2016 5.350 5.350 5.350 5.350 1,100 -0.17(-3.08%)
Sep 15, 2016 5.520 5.520 5.520 0 -0.18(-3.16%)
Sep 07, 2016 5.700 5.700 5.700 0 +0.29(+5.36%)
Sep 02, 2016 5.410 5.410 5.410 0 +0.06(+1.12%)
Aug 31, 2016 5.350 5.350 5.350 0 +0.07(+1.33%)
Aug 24, 2016 5.280 5.280 5.280 0 -0.02(-0.38%)
Aug 22, 2016 5.300 5.300 5.300 0 +0.09(+1.73%)
Aug 15, 2016 5.210 5.210 5.210 0 +0.01(+0.19%)
Aug 09, 2016 5.200 5.200 5.200 0 +0.40(+8.33%)
Aug 05, 2016 4.800 4.800 4.800 0 +0.20(+4.35%)
Aug 03, 2016 4.600 4.600 4.600 0 -0.52(-10.16%)
Jul 25, 2016 5.120 5.120 5.120 0 +0.00(+0.00%)
Jul 18, 2016 5.120 5.120 5.120 95 -0.13(-2.48%)
Jul 15, 2016 5.250 5.250 5.250 5.250 5,000 +0.02(+0.29%)
Jul 12, 2016 5.235 5.235 5.235 0 +0.17(+3.45%)
Jul 01, 2016 5.060 5.060 5.060 0 +0.01(+0.20%)
Jun 24, 2016 5.050 5.050 5.050 0 -0.24(-4.54%)
Jun 21, 2016 5.290 5.290 5.290 0 +0.25(+4.96%)
Jun 07, 2016 5.040 5.040 5.040 5,657 +0.14(+2.86%)
May 26, 2016 4.900 4.900 4.900 0 +0.15(+3.16%)
May 23, 2016 4.750 4.750 4.750 0 -0.38(-7.32%)
May 05, 2016 5.125 5.125 5.125 0 -0.12(-2.38%)
May 03, 2016 5.250 5.250 5.250 0 -0.15(-2.78%)
Apr 29, 2016 5.400 5.400 5.400 0 +0.05(+0.93%)
Apr 28, 2016 5.240 5.350 5.200 5.350 9,250 +0.35(+7.00%)
Apr 27, 2016 5.000 5.000 5.000 5.000 100 -0.09(-1.77%)
Apr 26, 2016 5.090 5.090 5.090 5.090 200 +0.04(+0.79%)
Apr 25, 2016 5.050 5.050 5.050 5.050 1,500 +0.05(+1.00%)
Apr 22, 2016 5.000 5.000 5.000 5.000 402 +0.33(+7.07%)
Apr 12, 2016 4.670 4.670 4.670 0 +0.01(+0.21%)
Apr 08, 2016 4.660 4.660 4.660 0 -0.01(-0.21%)
Apr 06, 2016 4.670 4.670 4.670 0 +0.17(+3.78%)
Apr 05, 2016 4.500 4.500 4.500 4.500 500 +0.01(+0.12%)
Apr 04, 2016 4.495 4.495 4.495 4.495 1,000 -0.03(-0.56%)
Apr 01, 2016 4.370 4.520 4.370 4.520 1,300 +0.35(+8.39%)
Mar 08, 2016 4.170 4.170 4.170 0 -0.13(-3.02%)
Mar 07, 2016 4.300 4.300 4.300 4.300 1,000 +0.57(+15.44%)
Feb 18, 2016 3.725 3.725 3.725 0 +0.18(+4.93%)
Feb 17, 2016 3.550 3.550 3.550 3.550 37,800 +0.17(+5.03%)
Feb 10, 2016 3.380 3.380 3.380 0 +0.06(+1.81%)
Feb 09, 2016 3.370 3.370 3.320 3.320 24,350 -0.53(-13.77%)
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.