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 (%)
Apr 29, 2013 7.060 7.060 7.060 0 -0.14(-1.94%)
Apr 25, 2013 7.200 7.200 7.200 7.200 0 +0.20(+2.86%)
Apr 22, 2013 7.000 7.000 7.000 7.000 0 -0.07(-0.99%)
Apr 19, 2013 7.070 7.070 7.070 7.070 399 +0.06(+0.86%)
Apr 18, 2013 7.010 7.010 7.010 7.010 1,032 +0.16(+2.34%)
Apr 17, 2013 6.730 6.850 6.420 6.850 55,572 -0.10(-1.44%)
Apr 16, 2013 6.950 6.950 6.950 6.950 178 -0.04(-0.57%)
Apr 15, 2013 6.990 6.990 6.990 6.990 975 -0.17(-2.41%)
Apr 12, 2013 7.163 7.163 7.163 7.163 300 +0.06(+0.89%)
Apr 11, 2013 7.050 7.100 7.050 7.100 62,358 -0.65(-8.39%)
Apr 10, 2013 7.750 7.750 7.750 7.750 551 +0.35(+4.73%)
Apr 09, 2013 7.000 7.400 7.000 7.400 1,074 +0.05(+0.68%)
Apr 04, 2013 7.350 7.350 7.350 0 -0.22(-2.91%)
Apr 02, 2013 7.570 7.570 7.570 0 -0.38(-4.78%)
Mar 27, 2013 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 26, 2013 7.900 7.950 7.900 7.950 758 +0.00(+0.00%)
Mar 22, 2013 7.950 7.950 7.950 0 +0.30(+3.92%)
Mar 21, 2013 8.000 8.250 7.650 7.650 6,288 -0.55(-6.71%)
Mar 12, 2013 8.200 8.200 8.200 0 +0.00(+0.00%)
Mar 11, 2013 8.050 8.200 8.050 8.200 156,401 +0.10(+1.23%)
Mar 08, 2013 8.100 8.100 8.100 8.100 1,000 -0.15(-1.82%)
Mar 06, 2013 8.250 8.250 8.250 1,208,000 +0.00(+0.00%)
Mar 01, 2013 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 28, 2013 8.250 8.250 8.250 8.250 500 -0.25(-2.94%)
Feb 26, 2013 8.500 8.500 8.500 8.500 0 +0.15(+1.80%)
Feb 21, 2013 8.350 8.350 8.350 8.350 0 -0.40(-4.57%)
Feb 20, 2013 8.750 8.750 8.750 8.750 703 +0.22(+2.58%)
Feb 15, 2013 8.530 8.530 8.530 0 -0.22(-2.51%)
Feb 14, 2013 8.650 8.750 8.650 8.750 1,553 -0.25(-2.78%)
Feb 13, 2013 9.000 9.000 9.000 9.000 781 +0.65(+7.78%)
Feb 12, 2013 8.750 8.750 8.350 8.350 2,636 -0.20(-2.34%)
Feb 08, 2013 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 07, 2013 8.550 8.550 8.550 8.550 557 +0.35(+4.27%)
Feb 05, 2013 8.200 8.200 8.200 0 -0.50(-5.75%)
Feb 04, 2013 8.700 8.700 8.700 8.700 1,844 -0.20(-2.25%)
Jan 31, 2013 8.900 8.900 8.900 0 +0.00(+0.00%)
Jan 30, 2013 8.900 8.900 8.900 8.900 339 -0.60(-6.32%)
Jan 29, 2013 9.500 9.500 9.500 9.500 357 +0.25(+2.70%)
Jan 28, 2013 9.200 9.250 9.200 9.250 1,055 +0.40(+4.52%)
Jan 24, 2013 8.850 8.850 8.850 0 +0.05(+0.63%)
Jan 23, 2013 8.794 8.795 8.794 8.795 127,211 -0.05(-0.62%)
Jan 22, 2013 8.700 8.850 8.700 8.850 2,580 -0.15(-1.67%)
Jan 17, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 16, 2013 9.000 9.000 9.000 9.000 118 +0.00(+0.00%)
Jan 10, 2013 9.000 9.000 9.000 9.000 0 +0.20(+2.27%)
Jan 09, 2013 8.900 8.900 8.800 8.800 473 -0.10(-1.12%)
Jan 07, 2013 8.900 8.900 8.900 0 -0.15(-1.66%)
Jan 04, 2013 9.188 9.188 9.050 9.050 136,734 +0.05(+0.56%)
Jan 03, 2013 9.000 9.000 9.000 9.000 1,183 -0.10(-1.10%)
Jan 02, 2013 9.100 9.100 8.850 9.100 822,600 +0.25(+2.82%)
Dec 28, 2012 8.850 8.850 8.850 8.850 0 +0.20(+2.31%)
Dec 20, 2012 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 19, 2012 8.650 8.650 8.650 8.650 3,238 +0.33(+3.97%)
Dec 13, 2012 8.320 8.320 8.320 0 -2.92(-25.98%)
Dec 12, 2012 11.24 11.24 11.24 11.24 0 +3.12(+38.42%)
Dec 11, 2012 8.120 8.120 8.120 0 -3.13(-27.82%)
Dec 11, 2012 11.25 11.25 11.25 11.25 0 +3.15(+38.89%)
Dec 10, 2012 8.100 8.100 8.100 8.100 844 -3.09(-27.61%)
Dec 10, 2012 11.19 11.19 11.19 11.19 0 +2.99(+36.46%)
Dec 07, 2012 8.200 8.200 8.200 8.200 5,005 +0.25(+3.14%)
Dec 04, 2012 7.950 7.950 7.950 7.950 34,089 +0.00(+0.00%)
Nov 30, 2012 7.950 7.950 7.950 7.950 103 -0.25(-3.05%)
Nov 21, 2012 8.200 8.200 8.200 0 +0.39(+4.99%)
Nov 20, 2012 7.810 7.810 7.810 7.810 7,668 -0.09(-1.14%)
Nov 19, 2012 7.900 7.900 7.900 7.900 182 +0.09(+1.15%)
Nov 16, 2012 7.810 7.810 7.810 7.810 11,500 +0.09(+1.17%)
Nov 14, 2012 7.720 7.720 7.720 0 +0.02(+0.26%)
Oct 25, 2012 7.700 7.700 7.700 0 +0.30(+4.05%)
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.