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 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%)
Apr 01, 2014 6.550 6.750 6.550 6.750 2,500 +0.08(+1.20%)
Mar 28, 2014 6.670 6.670 6.670 6.670 0 -0.09(-1.33%)
Mar 26, 2014 6.760 6.760 6.760 87 +0.18(+2.74%)
Mar 25, 2014 6.670 6.670 6.580 6.580 1,300 +0.19(+2.97%)
Mar 24, 2014 6.500 6.500 6.390 6.390 2,400 -0.12(-1.84%)
Mar 19, 2014 6.510 6.510 6.510 6.510 0 -0.09(-1.36%)
Mar 18, 2014 6.419 6.620 6.419 6.600 8,428 +0.22(+3.45%)
Mar 17, 2014 6.197 6.380 6.197 6.380 2,200 -0.04(-0.62%)
Mar 14, 2014 6.215 6.420 6.215 6.420 0 +0.15(+2.39%)
Mar 12, 2014 6.270 6.270 6.270 0 -0.23(-3.54%)
Mar 10, 2014 6.500 6.500 6.500 90 -0.10(-1.52%)
Mar 07, 2014 6.600 6.600 6.600 6.600 0 +0.20(+3.12%)
Mar 06, 2014 6.650 6.650 6.400 6.400 824 -0.34(-5.04%)
Mar 05, 2014 6.420 6.740 6.420 6.740 2,674 +0.29(+4.50%)
Mar 04, 2014 6.750 6.750 6.450 6.450 1,000 -0.08(-1.23%)
Mar 03, 2014 6.510 6.550 6.300 6.530 3,860 -0.25(-3.69%)
Feb 27, 2014 6.780 6.780 6.780 6.780 0 -0.33(-4.64%)
Feb 24, 2014 7.110 7.110 7.110 7.110 0 +0.30(+4.41%)
Feb 19, 2014 6.810 6.810 6.810 10 -0.09(-1.30%)
Feb 13, 2014 6.900 6.900 6.900 6.900 0 -0.08(-1.15%)
Feb 11, 2014 6.980 6.980 6.980 6.980 0 +0.13(+1.90%)
Feb 05, 2014 6.850 6.850 6.850 0 +0.00(+0.00%)
Feb 03, 2014 6.850 6.850 6.850 0 -0.14(-2.00%)
Jan 31, 2014 6.990 6.990 6.990 6.990 0 -0.16(-2.24%)
Jan 30, 2014 7.150 7.150 7.150 7.150 2,000 +0.30(+4.38%)
Jan 29, 2014 6.925 6.925 6.850 6.850 431 -0.15(-2.14%)
Jan 28, 2014 7.000 7.000 7.000 7.000 1,269 -0.15(-2.10%)
Jan 23, 2014 7.150 7.150 7.150 0 -0.27(-3.65%)
Jan 22, 2014 7.420 7.421 7.420 7.421 306 +0.10(+1.38%)
Jan 21, 2014 7.600 7.600 7.320 7.320 2,598 -0.16(-2.14%)
Jan 17, 2014 7.480 7.480 7.480 0 +0.18(+2.47%)
Jan 16, 2014 7.300 7.300 7.300 7.300 362 +0.11(+1.54%)
Jan 14, 2014 7.189 7.189 7.189 7.189 0 -0.11(-1.52%)
Jan 13, 2014 7.030 7.300 7.030 7.300 2,773 +0.05(+0.69%)
Jan 09, 2014 7.250 7.250 7.250 7.250 0 -0.15(-2.03%)
Jan 06, 2014 7.400 7.400 7.400 0 -0.15(-1.99%)
Jan 02, 2014 7.550 7.550 7.550 7.550 80 -0.30(-3.82%)
Dec 30, 2013 7.850 7.850 7.850 0 +0.18(+2.35%)
Dec 27, 2013 7.500 7.670 7.500 7.670 6,957 +0.62(+8.79%)
Dec 17, 2013 7.050 7.050 7.050 0 -0.20(-2.76%)
Dec 16, 2013 7.200 7.250 7.000 7.250 2,636 +0.30(+4.32%)
Dec 12, 2013 6.950 6.950 6.950 0 -0.08(-1.14%)
Dec 11, 2013 7.030 7.030 7.030 7.030 1,122 -0.02(-0.28%)
Dec 10, 2013 7.050 7.050 7.050 7.050 698 -0.20(-2.76%)
Dec 09, 2013 7.050 7.250 7.050 7.250 5,728 +0.25(+3.57%)
Dec 05, 2013 7.000 7.000 7.000 7.000 0 -0.15(-2.10%)
Dec 04, 2013 7.150 7.150 7.150 7.150 197,096 +0.28(+4.08%)
Dec 03, 2013 7.200 7.200 6.870 6.870 740 -0.15(-2.14%)
Dec 02, 2013 7.020 7.020 7.020 7.020 12,500 +0.02(+0.29%)
Nov 27, 2013 7.000 7.000 7.000 0 -0.13(-1.82%)
Nov 26, 2013 7.130 7.330 7.130 7.130 1,854 -0.21(-2.86%)
Nov 25, 2013 7.340 7.340 7.340 7.340 459,500 +0.04(+0.55%)
Nov 22, 2013 7.350 7.350 7.300 7.300 6,870 -0.25(-3.31%)
Nov 19, 2013 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 15, 2013 7.550 7.550 7.550 0 -0.03(-0.40%)
Nov 14, 2013 7.580 7.580 7.580 7.580 100 -0.03(-0.39%)
Nov 12, 2013 7.610 7.610 7.610 7.610 2,190 +0.08(+1.06%)
Nov 11, 2013 7.530 7.530 7.530 7.530 476 +0.13(+1.76%)
Nov 08, 2013 7.620 7.620 7.400 7.400 850 -0.35(-4.52%)
Nov 06, 2013 7.750 7.750 7.750 0 -0.25(-3.12%)
Nov 05, 2013 8.000 8.000 8.000 8.000 809 +0.20(+2.56%)
Nov 01, 2013 7.800 7.800 7.800 0 -0.40(-4.88%)
Oct 28, 2013 8.200 8.200 8.200 0 +0.45(+5.81%)
Oct 24, 2013 7.750 7.750 7.750 7.750 0 -0.50(-6.06%)
Oct 21, 2013 8.250 8.250 8.250 0 -0.12(-1.43%)
Oct 18, 2013 8.150 8.370 8.150 8.370 1,625 +0.42(+5.35%)
Oct 17, 2013 7.945 7.945 7.945 7.945 7,002 -0.05(-0.69%)
Oct 16, 2013 8.050 8.050 8.000 8.000 7,502 -0.15(-1.84%)
Oct 15, 2013 8.150 8.150 8.150 8.150 7,001 +0.00(+0.00%)
Oct 14, 2013 8.150 8.150 8.150 8.150 7,001 -0.01(-0.08%)
Oct 11, 2013 8.157 8.157 8.157 8.157 6,997 -0.12(-1.49%)
Oct 10, 2013 8.165 8.280 8.165 8.280 7,722 +0.22(+2.73%)
Oct 09, 2013 8.081 8.081 8.060 8.060 120,390 +0.06(+0.75%)
Oct 08, 2013 8.250 8.300 8.000 8.000 3,849 -0.20(-2.44%)
Oct 07, 2013 8.200 8.200 8.200 8.200 485 -0.05(-0.61%)
Oct 04, 2013 8.250 8.250 8.250 8.250 435 +0.11(+1.35%)
Oct 03, 2013 8.140 8.140 8.140 8.140 1,000 -0.06(-0.73%)
Oct 02, 2013 8.080 8.200 8.080 8.200 1,753 +0.10(+1.23%)
Oct 01, 2013 8.320 8.400 8.100 8.100 4,637 -0.15(-1.82%)
Sep 26, 2013 8.250 8.250 8.250 8.250 0 -0.04(-0.48%)
Sep 25, 2013 8.120 8.290 8.120 8.290 3,297 +0.19(+2.35%)
Sep 24, 2013 8.100 8.100 8.100 8.100 100 +0.09(+1.12%)
Sep 23, 2013 8.210 8.210 8.010 8.010 2,150 -0.39(-4.64%)
Sep 20, 2013 8.400 8.400 8.400 8.400 570 +0.12(+1.45%)
Sep 19, 2013 8.280 8.490 8.280 8.280 2,613 +0.00(+0.00%)
Sep 18, 2013 8.280 8.280 8.280 8.280 1,000 -0.05(-0.60%)
Sep 17, 2013 8.330 8.330 8.330 8.330 1,103 +0.53(+6.79%)
Sep 13, 2013 7.800 7.800 7.800 7.800 0 -0.10(-1.27%)
Sep 12, 2013 7.900 7.900 7.900 7.900 20,705 +0.25(+3.27%)
Sep 11, 2013 7.710 7.710 7.650 7.650 6,550 -0.41(-5.09%)
Sep 10, 2013 8.060 8.060 8.060 8.060 684 +0.01(+0.12%)
Sep 09, 2013 7.970 8.050 7.970 8.050 40,099 +0.22(+2.81%)
Sep 06, 2013 7.710 7.830 7.700 7.830 17,728 -0.07(-0.89%)
Sep 05, 2013 7.700 7.900 7.700 7.900 6,975 +0.58(+7.92%)
Aug 28, 2013 7.320 7.320 7.320 0 +0.31(+4.42%)
Aug 27, 2013 7.160 7.200 7.010 7.010 3,156 -0.03(-0.43%)
Aug 23, 2013 7.040 7.040 7.040 7.040 0 -0.16(-2.22%)
Aug 22, 2013 7.200 7.200 7.200 7.200 820 +0.20(+2.86%)
Aug 20, 2013 7.000 7.000 7.000 0 -0.05(-0.71%)
Aug 19, 2013 7.050 7.050 7.050 7.050 237 -0.00(-0.07%)
Aug 16, 2013 7.055 7.055 7.055 7.055 115,887 -0.25(-3.36%)
Aug 14, 2013 7.300 7.300 7.300 0 +0.05(+0.69%)
Aug 13, 2013 7.250 7.250 7.250 7.250 1,000 +0.00(+0.00%)
Aug 12, 2013 7.250 7.250 7.250 7.250 600 +0.16(+2.26%)
Aug 08, 2013 7.090 7.090 7.090 0 -0.30(-4.06%)
Aug 05, 2013 7.390 7.390 7.390 0 +0.31(+4.38%)
Jul 31, 2013 7.080 7.080 7.080 0 -0.25(-3.41%)
Jul 30, 2013 7.330 7.330 7.330 7.330 272 -0.07(-0.95%)
Jul 29, 2013 7.400 7.400 7.400 7.400 277 +0.00(+0.00%)
Jul 22, 2013 7.400 7.400 7.400 0 -0.09(-1.15%)
Jul 19, 2013 7.486 7.486 7.486 7.486 200 -0.07(-0.98%)
Jul 16, 2013 7.560 7.560 7.560 7.560 0 -0.01(-0.13%)
Jul 12, 2013 7.570 7.570 7.570 0 -0.03(-0.39%)
Jul 11, 2013 7.200 7.600 7.200 7.600 3,976 +0.60(+8.57%)
Jul 08, 2013 7.000 7.000 7.000 0 -0.15(-2.10%)
Jul 03, 2013 7.150 7.150 7.150 7.150 0 +0.40(+5.93%)
Jun 27, 2013 6.750 6.750 6.750 15,000 -0.36(-5.06%)
Jun 26, 2013 7.110 7.110 7.110 7.110 10,000 -0.07(-0.97%)
Jun 24, 2013 7.180 7.180 7.180 7.180 0 +0.43(+6.39%)
Jun 21, 2013 6.748 6.748 6.748 6.748 3,000 +0.03(+0.42%)
Jun 19, 2013 6.720 6.720 6.720 6.720 0 +0.38(+5.99%)
Jun 14, 2013 6.340 6.340 6.340 0 -0.21(-3.21%)
Jun 12, 2013 6.550 6.550 6.550 6.550 0 -0.05(-0.76%)
Jun 07, 2013 6.600 6.600 6.600 6.600 0 +0.20(+3.12%)
Jun 03, 2013 6.400 6.400 6.400 0 -0.37(-5.47%)
May 24, 2013 6.770 6.770 6.770 6.770 0 -0.18(-2.54%)
May 17, 2013 6.946 6.946 6.946 6.946 0 -0.01(-0.14%)
May 16, 2013 6.956 6.956 6.956 6.956 75,750 +0.02(+0.23%)
May 15, 2013 6.940 6.940 6.900 6.940 61,625 -0.01(-0.14%)
May 10, 2013 6.950 6.950 6.950 6.950 0 -0.30(-4.14%)
May 09, 2013 7.250 7.250 7.250 7.250 445 +0.00(+0.00%)
May 07, 2013 7.250 7.250 7.250 0 +0.25(+3.57%)
May 03, 2013 7.000 7.000 7.000 0 +0.10(+1.45%)
May 02, 2013 6.900 6.900 6.900 6.900 258 -0.10(-1.43%)
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.