Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ojsc Oc Rosneft (OP: OJSCY )

N/A UNCHANGED

Last Price Updated: 3:29 PM EST, Mar 2, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		6.100	6.100	6.100	0	-0.25(-3.94%)
May 24, 2018		6.350	6.350	6.350	0	+0.10(+1.56%)
May 22, 2018		6.253	6.253	6.253	0	+0.00(+0.04%)
May 10, 2018		6.250	6.250	6.250	0	+0.10(+1.63%)
May 09, 2018	6.150	6.150	6.150	6.150	1,000	+0.15(+2.50%)
May 08, 2018	6.103	6.103	6.000	6.000	7,740	-0.10(-1.65%)
May 03, 2018		6.101	6.101	6.101	5	-0.30(-4.68%)
Apr 30, 2018		6.400	6.400	6.400	0	+0.40(+6.67%)
Apr 27, 2018	5.900	6.000	5.900	6.000	6,183	+0.20(+3.45%)
Apr 26, 2018	5.800	5.800	5.800	5.800	500	+0.25(+4.50%)
Apr 24, 2018		5.550	5.550	5.550	0	+0.55(+11.00%)
Apr 13, 2018		5.000	5.000	5.000	0	-0.40(-7.41%)
Apr 06, 2018		5.400	5.400	5.400	0	+0.00(+0.00%)
Mar 22, 2018		5.400	5.400	5.400	0	+0.40(+8.00%)
Mar 19, 2018		5.000	5.000	5.000	0	+0.45(+9.89%)
Mar 05, 2018		4.550	4.550	4.550	0	-0.95(-17.27%)
Feb 21, 2018		5.500	5.500	5.500	15,565	-0.05(-0.90%)
Feb 14, 2018		5.550	5.550	5.550	0	+0.00(+0.00%)
Feb 13, 2018	5.550	5.550	5.550	5.550	5,200	+0.00(+0.00%)
Feb 12, 2018	5.550	5.550	5.550	5.550	546	-0.02(-0.36%)
Feb 09, 2018	5.570	5.570	5.570	5.570	400	+0.02(+0.36%)
Feb 06, 2018		5.550	5.550	5.550	0	-0.50(-8.26%)
Feb 01, 2018		6.050	6.050	6.050	0	+0.25(+4.31%)
Jan 30, 2018		5.800	5.800	5.800	0	-0.09(-1.53%)
Jan 25, 2018		5.890	5.890	5.890	0	+0.69(+13.27%)
Jan 08, 2018		5.200	5.200	5.200	0	+0.15(+2.97%)
Dec 28, 2017		5.050	5.050	5.050	0	+0.05(+1.00%)
Dec 21, 2017		5.000	5.000	5.000	0	+0.00(+0.00%)
Dec 08, 2017					0	+0.00(+0.00%)
Nov 30, 2017		4.730	4.730	4.730	0	-0.27(-5.40%)
Nov 29, 2017	5.000	5.000	5.000	5.000	2,190	-0.05(-0.99%)
Nov 28, 2017	5.500	5.500	5.050	5.050	15,121	-0.15(-2.88%)
Nov 22, 2017		5.200	5.200	5.200	0	-0.50(-8.77%)
Nov 14, 2017		5.700	5.700	5.700	0	+0.20(+3.64%)
Nov 08, 2017		5.500	5.500	5.500	0	-0.05(-0.90%)
Oct 26, 2017		5.550	5.550	5.550	0	+0.13(+2.40%)
Oct 25, 2017	5.450	5.450	5.420	5.420	8,016	-0.07(-1.28%)
Oct 20, 2017		5.490	5.490	5.490	0	-0.06(-1.08%)
Oct 16, 2017		5.550	5.550	5.550	0	-0.06(-1.07%)
Oct 10, 2017		5.610	5.610	5.610	0	-0.14(-2.43%)
Oct 09, 2017	5.750	5.750	5.750	5.750	500	+0.15(+2.68%)
Oct 04, 2017		5.600	5.600	5.600	0	+0.10(+1.82%)
Oct 03, 2017	5.500	5.500	5.500	5.500	200	+0.18(+3.38%)
Oct 02, 2017	5.320	5.320	5.320	5.320	200	+0.32(+6.40%)
Sep 28, 2017		5.000	5.000	5.000	0	-0.10(-1.96%)
Sep 27, 2017	5.100	5.100	5.100	5.100	2,110	-0.46(-8.27%)
Sep 25, 2017		5.560	5.560	5.560	0	+0.56(+11.20%)
Aug 31, 2017		5.000	5.000	5.000	7,722	+0.10(+2.04%)
Aug 28, 2017		4.900	4.900	4.900	0	-1.10(-18.33%)
Aug 22, 2017		6.000	6.000	6.000	0	-2.00(-25.00%)
Aug 21, 2017	8.000	8.000	8.000	8.000	11,916	+3.00(+60.00%)
Aug 16, 2017		5.000	5.000	5.000	0	+0.09(+1.75%)
Aug 14, 2017		4.914	4.914	4.914	0	+0.01(+0.28%)
Aug 07, 2017		4.900	4.900	4.900	0	-0.05(-1.01%)
Aug 02, 2017		4.950	4.950	4.950	0	+0.85(+20.73%)
Aug 01, 2017	4.100	5.160	4.100	4.100	11,455	-1.10(-21.15%)
Jul 20, 2017		5.200	5.200	5.200	0	+0.03(+0.58%)
Jul 03, 2017	5.170	5.170	5.170	5.170	0	+0.00(+0.00%)
Jun 20, 2017		5.170	5.170	5.170	36	-0.08(-1.52%)
Jun 09, 2017		5.250	5.250	5.250	0	-0.04(-0.76%)
Jun 08, 2017	5.290	5.290	5.290	5.290	433	+0.09(+1.73%)
Jun 05, 2017		5.200	5.200	5.200	0	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ojsc Oc Rosneft (OP: OJSCY )

Historical Prices