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 (%)
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%)
Feb 04, 2016 3.850 3.850 3.850 0 +0.58(+17.74%)
Jan 22, 2016 3.270 3.270 3.270 0 +0.52(+18.91%)
Jan 20, 2016 2.750 2.750 2.750 0 -0.30(-9.84%)
Jan 15, 2016 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 14, 2016 3.050 3.050 3.050 3.050 1,200 -0.34(-10.03%)
Jan 06, 2016 3.390 3.390 3.390 0 +0.01(+0.30%)
Jan 05, 2016 3.380 3.380 3.380 3.380 5,937 -0.03(-0.88%)
Dec 16, 2015 3.410 3.410 3.410 0 +0.18(+5.57%)
Dec 14, 2015 3.230 3.230 3.230 0 +0.23(+7.67%)
Dec 11, 2015 3.000 3.000 3.000 3.000 5,580 -0.83(-21.67%)
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.