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

Ojsc Oc Rosneft (OP: OJSCY )

3.000 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 19, 2021 6.990 6.990 6.990 0 +0.00(+0.00%)
Apr 15, 2021 6.990 6.990 6.990 0 +0.00(+0.00%)
Apr 13, 2021 6.990 6.990 6.990 0 +0.89(+14.59%)
Apr 08, 2021 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 24, 2021 6.100 6.100 6.100 0 -1.54(-20.16%)
Mar 22, 2021 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 16, 2021 7.640 7.640 7.640 0 -0.12(-1.57%)
Mar 12, 2021 7.762 7.762 7.762 0 +0.21(+2.75%)
Mar 11, 2021 7.554 7.554 7.554 50 +0.00(+0.00%)
Mar 10, 2021 8.000 8.000 7.554 59,292 -0.45(-5.57%)
Mar 08, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 03, 2021 8.000 8.000 8.000 0 +1.00(+14.29%)
Feb 25, 2021 7.000 7.000 7.000 0 -0.08(-1.13%)
Feb 24, 2021 6.935 7.080 6.935 7.080 2,049 +3.44(+94.51%)
Feb 18, 2021 3.640 3.640 3.640 0 +0.00(+0.00%)
Feb 12, 2021 3.640 3.640 3.640 0 +0.00(+0.00%)
Feb 10, 2021 3.640 3.640 3.640 0 -2.96(-44.85%)
Feb 08, 2021 6.600 6.600 6.600 0 +0.10(+1.54%)
Feb 03, 2021 6.500 6.500 6.500 0 +0.08(+1.25%)
Jan 28, 2021 6.420 6.420 6.420 0 +0.00(+0.00%)
Jan 27, 2021 6.420 6.420 6.420 6.420 130 -0.22(-3.31%)
Jan 26, 2021 6.640 6.640 4.000 6.640 400 +0.19(+2.95%)
Jan 25, 2021 6.450 6.450 6.450 90 +0.00(+0.00%)
Jan 15, 2021 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 14, 2021 6.450 6.450 6.450 1 +0.00(+0.00%)
Jan 13, 2021 6.450 6.450 6.450 6.450 125 +0.23(+3.70%)
Jan 12, 2021 6.220 6.220 6.220 2 +0.00(+0.00%)
Jan 08, 2021 6.220 6.220 6.220 0 +0.00(+0.00%)
Jan 07, 2021 6.220 6.220 6.220 6.220 1,000 +0.25(+4.19%)
Jan 06, 2021 5.970 5.970 5.970 5.970 370 -0.01(-0.17%)
Dec 29, 2020 5.980 5.980 5.980 0 +0.00(+0.00%)
Dec 14, 2020 5.980 5.980 5.980 0 +0.28(+4.91%)
Dec 03, 2020 5.700 5.700 5.700 0 -0.29(-4.84%)
Dec 02, 2020 5.990 5.990 5.990 5.990 500 +0.21(+3.63%)
Dec 01, 2020 5.780 5.780 5.780 5.780 573 +0.00(+0.00%)
Nov 27, 2020 5.780 5.780 5.780 0 +0.20(+3.58%)
Nov 17, 2020 5.580 5.580 5.580 0 +0.28(+5.28%)
Nov 13, 2020 5.300 5.300 5.300 0 +0.89(+20.31%)
Nov 05, 2020 4.405 4.405 4.405 0 +0.00(+0.00%)
Nov 02, 2020 4.405 4.405 4.405 0 -0.09(-2.10%)
Oct 23, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 22, 2020 4.500 4.500 4.500 50 +0.00(+0.00%)
Oct 16, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 13, 2020 4.500 4.500 4.500 0 +0.50(+12.50%)
Oct 02, 2020 4.000 4.000 4.000 0 -0.50(-11.11%)
Sep 28, 2020 4.500 4.500 4.500 0 -0.45(-9.09%)
Sep 25, 2020 4.950 4.950 4.950 4.950 200 +0.95(+23.75%)
Sep 23, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 26, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 21, 2020 4.000 4.000 4.000 0 -1.75(-30.43%)
Aug 04, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 27, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 23, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 22, 2020 5.750 5.750 5.750 40 +0.00(+0.00%)
Jul 20, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Jul 17, 2020 5.130 5.750 5.130 5.750 500 +0.78(+15.69%)
Jul 16, 2020 4.970 4.970 4.970 4.970 19,968 -0.17(-3.30%)
Jul 14, 2020 5.139 5.139 5.139 0 +0.00(+0.00%)
Jul 09, 2020 5.139 5.139 5.139 0 +0.09(+1.77%)
Jul 07, 2020 5.050 5.050 5.050 0 +1.54(+44.07%)
Jun 30, 2020 3.505 3.505 3.505 0 +0.76(+27.47%)
Jun 24, 2020 2.750 2.750 2.750 0 -3.00(-52.17%)
Jun 19, 2020 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 10, 2020 5.750 5.750 5.750 0 +0.04(+0.70%)
Jun 09, 2020 5.710 5.710 5.710 5.710 1,657 +0.21(+3.82%)
Jun 08, 2020 5.500 5.500 5.500 5.500 200 -0.29(-5.01%)
Jun 05, 2020 5.790 5.790 5.790 5.790 11,400 +4.07(+236.63%)
Jun 02, 2020 1.720 1.720 1.720 0 -5.73(-76.91%)
Jun 01, 2020 5.000 7.450 4.500 7.450 24,264 +2.30(+44.66%)
May 28, 2020 5.150 5.150 5.150 0 +0.00(+0.00%)
May 27, 2020 5.150 5.150 5.150 16 +0.00(+0.00%)
May 26, 2020 5.150 5.150 5.150 5.150 100 -0.20(-3.74%)
May 20, 2020 5.350 5.350 5.350 0 +0.53(+11.00%)
May 15, 2020 4.820 4.820 4.820 0 -0.03(-0.62%)
May 12, 2020 4.850 4.850 4.850 0 +0.33(+7.30%)
May 07, 2020 4.520 4.520 4.520 0 -0.18(-3.83%)
May 05, 2020 4.700 4.700 4.700 0 +0.30(+6.92%)
May 04, 2020 4.396 4.396 4.396 7 +0.00(+0.00%)
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.