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 (%)
Mar 27, 2015 4.150 4.150 4.150 0 +0.03(+0.73%)
Mar 24, 2015 4.120 4.120 4.120 0 +0.00(+0.00%)
Mar 18, 2015 4.120 4.120 4.120 0 -0.08(-1.90%)
Mar 17, 2015 4.200 4.200 4.200 4.200 1,741 +0.07(+1.69%)
Mar 13, 2015 4.130 4.130 4.130 0 +0.03(+0.73%)
Mar 11, 2015 4.100 4.100 4.100 10 -0.20(-4.65%)
Mar 03, 2015 4.300 4.300 4.300 0 +0.18(+4.37%)
Feb 27, 2015 4.120 4.120 4.120 0 -0.77(-15.75%)
Feb 18, 2015 4.890 4.890 4.890 0 +0.89(+22.25%)
Feb 09, 2015 4.000 4.000 4.000 0 -0.14(-3.50%)
Feb 06, 2015 4.080 4.145 4.080 4.145 12,400 +0.47(+12.94%)
Feb 05, 2015 3.670 3.670 3.670 3.670 7,930 +0.26(+7.62%)
Feb 03, 2015 3.410 3.410 3.410 0 -0.37(-9.79%)
Jan 27, 2015 3.780 3.780 3.780 0 +0.43(+12.84%)
Jan 16, 2015 3.350 3.350 3.350 0 +0.29(+9.48%)
Jan 14, 2015 3.060 3.060 3.060 0 -0.55(-15.24%)
Jan 09, 2015 3.610 3.610 3.610 0 -0.19(-5.00%)
Jan 08, 2015 3.800 3.800 3.800 3.800 3,200 +0.52(+15.85%)
Jan 07, 2015 3.280 3.280 3.280 3.280 21,398 -0.17(-4.93%)
Jan 06, 2015 3.450 3.450 3.450 3.450 100 -0.04(-1.15%)
Jan 02, 2015 3.490 3.490 3.490 0 -0.11(-3.06%)
Dec 23, 2014 3.600 3.600 3.600 0 -0.27(-6.98%)
Dec 22, 2014 3.760 3.870 3.760 3.870 1,347 +0.13(+3.48%)
Dec 19, 2014 3.400 3.740 3.400 3.740 3,100 +0.38(+11.31%)
Dec 18, 2014 3.490 3.650 3.360 3.360 4,576 +0.11(+3.38%)
Dec 17, 2014 3.250 3.250 3.250 3.250 100,000 +0.57(+21.27%)
Dec 16, 2014 2.680 6,405 -0.58(-17.79%)
Dec 15, 2014 3.460 3.460 3.260 3.260 600 -0.53(-13.98%)
Dec 12, 2014 3.830 3.830 3.790 3.790 1,300 -0.13(-3.32%)
Dec 11, 2014 3.810 3.920 3.810 3.920 1,650 +0.00(+0.00%)
Dec 10, 2014 3.920 3.920 3.920 3.920 2,074 -0.08(-2.00%)
Dec 08, 2014 4.000 4.000 4.000 0 -0.30(-6.98%)
Dec 05, 2014 4.250 4.300 4.250 4.300 850 -0.10(-2.27%)
Dec 02, 2014 4.400 4.400 4.400 0 -0.11(-2.44%)
Dec 01, 2014 4.560 4.560 4.510 4.510 785 -0.14(-3.01%)
Nov 28, 2014 4.640 4.750 4.640 4.650 4,200 -0.45(-8.82%)
Nov 26, 2014 5.100 5.100 5.100 0 -0.15(-2.86%)
Nov 21, 2014 5.250 5.250 5.250 0 +0.12(+2.34%)
Nov 13, 2014 5.130 5.130 5.130 18 -0.17(-3.21%)
Nov 11, 2014 5.300 5.300 5.300 0 +0.10(+1.92%)
Nov 06, 2014 5.200 5.200 5.200 0 -0.29(-5.28%)
Oct 23, 2014 5.490 5.490 5.490 0 +0.23(+4.37%)
Oct 22, 2014 5.260 5.260 5.260 5.260 498 -0.24(-4.36%)
Oct 15, 2014 5.550 5.550 5.500 5.500 5,030 -0.25(-4.35%)
Oct 13, 2014 5.750 5.750 5.750 0 -0.14(-2.38%)
Oct 06, 2014 5.890 5.890 5.890 50 +0.17(+3.06%)
Oct 02, 2014 5.715 5.715 5.715 0 -0.29(-4.75%)
Sep 30, 2014 6.000 6.000 6.000 7 +0.04(+0.67%)
Sep 29, 2014 5.890 5.960 5.890 5.960 1,540 -0.04(-0.67%)
Sep 26, 2014 6.000 6.000 6.000 6.000 200 -0.02(-0.33%)
Sep 17, 2014 6.020 6.020 6.020 0 +0.06(+1.01%)
Sep 16, 2014 5.960 5.960 5.960 5.960 77,100 +0.00(+0.00%)
Sep 11, 2014 5.960 5.960 5.960 0 -0.37(-5.85%)
Sep 10, 2014 6.330 6.330 6.330 6.330 225 +0.04(+0.64%)
Sep 05, 2014 6.290 6.290 6.290 0 +0.39(+6.61%)
Sep 02, 2014 5.900 5.900 5.900 0 -0.05(-0.84%)
Aug 29, 2014 5.950 5.950 5.950 0 -0.05(-0.83%)
Aug 28, 2014 5.184 6.000 5.184 6.000 2,017 -0.33(-5.27%)
Aug 26, 2014 6.334 6.334 6.334 0 -0.05(-0.72%)
Aug 22, 2014 6.380 6.380 6.380 0 +0.01(+0.09%)
Aug 21, 2014 6.374 6.374 6.374 6.374 2,757 -0.05(-0.71%)
Aug 20, 2014 6.420 6.420 6.420 6.420 1,000 +0.27(+4.39%)
Aug 19, 2014 6.215 6.215 6.150 6.150 23,900 -0.06(-0.97%)
Aug 18, 2014 6.210 6.193 6.210 2,300 -0.04(-0.62%)
Aug 14, 2014 6.249 6.249 6.249 0 +0.20(+3.29%)
Aug 07, 2014 6.050 6.050 6.050 0 -0.05(-0.82%)
Aug 06, 2014 6.120 6.120 6.050 6.100 5,425 -0.08(-1.29%)
Aug 04, 2014 6.180 6.180 6.180 6.180 50 +0.06(+0.93%)
Aug 01, 2014 6.190 6.210 6.123 6.123 4,575 -0.28(-4.33%)
Jul 29, 2014 6.400 6.400 6.400 0 +0.33(+5.44%)
Jul 28, 2014 6.150 6.150 6.070 6.070 4,850 -0.33(-5.16%)
Jul 25, 2014 6.248 6.400 6.248 6.400 5,505 -0.05(-0.78%)
Jul 24, 2014 6.450 6.450 6.450 6.450 100 +0.02(+0.31%)
Jul 23, 2014 6.470 6.470 6.400 6.430 9,680 -0.19(-2.87%)
Jul 22, 2014 6.497 6.620 6.497 6.620 5,575 +0.11(+1.69%)
Jul 21, 2014 6.580 6.580 6.510 6.510 1,920 -0.49(-7.00%)
Jul 18, 2014 6.870 7.000 6.870 7.000 3,800 +0.23(+3.40%)
Jul 17, 2014 6.770 6.770 6.770 6.770 350 -0.46(-6.36%)
Jul 16, 2014 7.065 7.230 7.065 7.230 53,000 +0.33(+4.78%)
Jul 15, 2014 6.900 6.900 6.900 6.900 227 -0.06(-0.86%)
Jul 14, 2014 7.150 7.150 6.960 6.960 4,010 -0.33(-4.53%)
Jul 11, 2014 7.290 7.290 7.290 7.290 400 -0.18(-2.41%)
Jul 08, 2014 7.470 7.470 7.470 0 +0.37(+5.21%)
Jul 07, 2014 7.100 7.100 7.100 7.100 6,251 -0.15(-2.07%)
Jul 01, 2014 7.250 7.250 7.250 0 -0.07(-0.89%)
Jun 30, 2014 7.315 7.315 7.315 7.315 300,078 -0.07(-1.01%)
Jun 27, 2014 7.359 7.390 7.359 7.390 673,504 -0.16(-2.12%)
Jun 26, 2014 7.390 7.550 7.383 7.550 753,000 +0.12(+1.63%)
Jun 25, 2014 7.395 7.429 7.390 7.429 801,000 -0.34(-4.39%)
Jun 24, 2014 7.770 7.770 7.770 7.770 1,003,080 +0.37(+5.00%)
Jun 20, 2014 7.400 7.400 7.400 0 +0.03(+0.41%)
Jun 18, 2014 7.370 7.370 7.370 0 +0.17(+2.36%)
Jun 16, 2014 7.200 7.200 7.200 0 -0.20(-2.70%)
Jun 13, 2014 7.400 7.400 7.400 7.400 4,000 -0.05(-0.67%)
Jun 12, 2014 7.450 7.450 7.450 7.450 4,025 +0.27(+3.76%)
Jun 11, 2014 7.180 7.180 7.180 7.180 300 +0.10(+1.42%)
Jun 10, 2014 7.080 7.080 7.080 7.080 500 +0.44(+6.63%)
Jun 06, 2014 6.720 6.790 6.640 6.640 2,238 -0.11(-1.63%)
Jun 05, 2014 6.750 6.750 6.750 6.750 1,000 +0.27(+4.17%)
Jun 03, 2014 6.480 6.480 6.480 6.480 0 +0.06(+0.93%)
Jun 02, 2014 6.420 6.420 6.420 6.420 390 -0.18(-2.73%)
May 30, 2014 6.600 6.600 6.600 6.600 12,050 -0.10(-1.49%)
May 29, 2014 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
May 28, 2014 6.670 6.750 6.670 6.700 1,535 -0.05(-0.74%)
May 27, 2014 6.618 6.750 6.550 6.750 2,565 +0.10(+1.50%)
May 23, 2014 6.650 6.650 6.650 0 -0.15(-2.21%)
May 22, 2014 6.800 6.800 6.800 6.800 900 +0.13(+1.95%)
May 21, 2014 6.670 6.670 6.670 6.670 227 -0.02(-0.30%)
May 20, 2014 6.690 6.690 6.690 6.690 2,100 +0.10(+1.53%)
May 19, 2014 6.589 6.589 6.589 6.589 1,300 -0.01(-0.17%)
May 16, 2014 6.600 6.600 6.600 6.600 3,000 +0.10(+1.54%)
May 15, 2014 6.500 6.500 6.500 6.500 2,800 +0.10(+1.56%)
May 13, 2014 6.400 6.400 6.400 0 -0.16(-2.44%)
May 08, 2014 6.560 6.560 6.560 0 -0.10(-1.50%)
May 07, 2014 6.520 6.660 6.520 6.660 7,200 +0.46(+7.42%)
Apr 28, 2014 6.200 6.200 6.200 0 -0.30(-4.62%)
Apr 23, 2014 6.500 6.500 6.500 0 +0.33(+5.35%)
Apr 16, 2014 6.170 6.170 6.170 0 -0.01(-0.16%)
Apr 15, 2014 6.282 6.282 6.180 6.180 2,730 -0.21(-3.29%)
Apr 11, 2014 6.390 6.390 6.390 6.390 0 +0.09(+1.43%)
Apr 10, 2014 6.300 6.300 6.300 6.300 29,455 -0.05(-0.79%)
Apr 07, 2014 6.350 6.350 6.350 49 -0.02(-0.31%)
Apr 03, 2014 6.370 6.370 6.370 0 -0.14(-2.15%)
Apr 02, 2014 6.510 6.510 6.510 6.510 3,000 -0.24(-3.56%)
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.