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

Oil Search Ltd Ord (OP: OISHF )

N/A UNCHANGED
Last Price Updated: 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 27, 2012 7.630 7.630 7.630 0 -0.27(-3.42%)
Apr 26, 2012 7.940 7.940 7.900 7.900 2,600 -0.03(-0.38%)
Apr 25, 2012 7.930 7.930 7.930 7.930 657 +0.39(+5.17%)
Apr 24, 2012 7.540 7.540 7.540 7.540 3,333 +0.18(+2.45%)
Apr 23, 2012 7.360 7.360 7.360 7.360 850 -0.01(-0.14%)
Apr 18, 2012 7.370 7.370 7.370 0 +0.25(+3.51%)
Apr 17, 2012 7.030 7.390 7.030 7.120 3,000 +0.03(+0.43%)
Apr 16, 2012 7.100 7.100 7.070 7.090 4,158 +0.12(+1.71%)
Apr 11, 2012 6.970 6.970 6.970 0 +0.14(+2.05%)
Apr 10, 2012 6.830 6.830 6.830 6.830 2,000 -0.47(-6.44%)
Apr 05, 2012 7.300 7.300 7.300 0 -0.16(-2.14%)
Mar 26, 2012 7.460 7.460 7.460 0 +0.00(+0.00%)
Mar 20, 2012 7.460 7.460 7.460 0 +0.27(+3.76%)
Mar 16, 2012 7.190 7.190 7.190 7.190 0 -0.02(-0.28%)
Mar 15, 2012 7.210 7.210 7.210 7.210 200 -0.12(-1.64%)
Mar 14, 2012 7.330 7.330 7.330 7.330 200 -0.40(-5.17%)
Mar 08, 2012 7.730 7.730 7.730 0 +0.30(+4.04%)
Mar 07, 2012 7.430 7.430 7.430 7.430 300 -0.16(-2.11%)
Mar 06, 2012 7.590 7.590 7.590 7.590 658 -0.06(-0.78%)
Mar 05, 2012 7.650 7.650 7.650 7.650 500 +0.00(+0.00%)
Mar 02, 2012 7.650 7.650 7.650 7.650 900 -0.19(-2.42%)
Mar 01, 2012 7.540 7.840 7.540 7.840 1,800 +0.49(+6.67%)
Feb 28, 2012 7.350 7.350 7.350 0 +0.05(+0.68%)
Feb 27, 2012 7.430 7.430 7.240 7.300 3,882 -0.38(-4.95%)
Feb 24, 2012 7.680 7.680 7.680 7.680 300 +0.20(+2.67%)
Feb 22, 2012 7.480 7.480 7.480 0 +0.23(+3.17%)
Feb 21, 2012 7.050 7.340 7.050 7.250 11,350 +0.45(+6.62%)
Feb 16, 2012 6.800 6.800 6.800 0 -0.14(-2.02%)
Feb 13, 2012 6.940 6.940 6.940 0 +0.20(+2.97%)
Feb 10, 2012 7.100 7.100 6.740 6.740 17,300 -0.17(-2.46%)
Feb 09, 2012 6.910 6.910 6.910 6.910 1,050 -0.24(-3.36%)
Feb 08, 2012 7.110 7.150 7.110 7.150 3,200 +0.10(+1.42%)
Feb 06, 2012 7.050 7.050 7.050 0 -0.05(-0.70%)
Feb 02, 2012 7.100 7.100 7.100 0 +0.00(+0.00%)
Feb 01, 2012 7.270 7.270 7.100 7.100 2,850 -0.39(-5.21%)
Jan 26, 2012 7.490 7.490 7.490 7.490 0 +0.44(+6.24%)
Jan 24, 2012 7.050 7.050 7.050 7.050 0 +0.05(+0.71%)
Jan 23, 2012 7.010 7.010 7.000 7.000 805 +0.33(+4.95%)
Jan 19, 2012 6.670 6.670 6.670 0 -0.08(-1.19%)
Jan 18, 2012 6.800 6.800 6.750 6.750 5,900 -0.05(-0.74%)
Jan 17, 2012 6.700 6.860 6.650 6.800 10,344 +0.15(+2.26%)
Jan 12, 2012 6.650 6.650 6.650 0 +0.13(+1.99%)
Jan 10, 2012 6.520 6.520 6.520 0 +0.10(+1.56%)
Jan 04, 2012 6.420 6.420 6.420 0 +0.17(+2.72%)
Dec 29, 2011 6.250 6.250 6.250 6.250 0 +0.07(+1.13%)
Dec 28, 2011 6.180 6.180 6.180 6.180 100 -0.11(-1.75%)
Dec 27, 2011 6.310 6.310 6.290 6.290 10,000 +0.04(+0.64%)
Dec 22, 2011 6.250 6.250 6.250 6.250 0 +0.07(+1.13%)
Dec 21, 2011 6.180 6.180 6.180 6.180 700 +0.23(+3.87%)
Dec 20, 2011 5.950 5.950 5.950 5.950 1,800 -0.14(-2.30%)
Dec 15, 2011 6.090 6.090 6.090 6.090 0 -0.12(-1.93%)
Dec 14, 2011 6.210 6.210 6.210 6.210 5,000 -0.09(-1.43%)
Dec 09, 2011 6.300 6.300 6.300 6.300 0 +0.22(+3.62%)
Nov 22, 2011 6.080 6.080 6.080 0 +0.25(+4.29%)
Nov 21, 2011 6.040 6.040 5.830 5.830 1,900 -0.36(-5.82%)
Nov 16, 2011 6.190 6.190 6.190 6.190 0 -0.12(-1.90%)
Nov 15, 2011 6.240 6.310 6.240 6.310 2,350 -0.36(-5.40%)
Nov 14, 2011 6.670 6.670 6.670 6.670 100 +0.35(+5.54%)
Nov 10, 2011 6.320 6.320 6.320 0 -0.18(-2.77%)
Nov 03, 2011 6.500 6.500 6.500 0 +0.01(+0.15%)
Nov 02, 2011 6.490 6.490 6.490 6.490 150 +0.09(+1.41%)
Nov 01, 2011 6.500 6.500 6.400 6.400 1,280 -0.01(-0.16%)
Oct 25, 2011 6.410 6.410 6.410 0 +0.00(+0.00%)
Oct 24, 2011 6.370 6.410 6.370 6.410 3,500 +0.18(+2.89%)
Oct 21, 2011 6.230 6.230 6.230 6.230 5,600 +0.23(+3.83%)
Oct 19, 2011 6.000 6.000 6.000 6.000 0 -0.25(-4.00%)
Oct 12, 2011 6.250 6.250 6.250 0 +0.34(+5.75%)
Oct 10, 2011 5.910 5.910 5.910 0 +0.26(+4.60%)
Oct 06, 2011 5.650 5.650 5.650 0 +0.35(+6.60%)
Oct 05, 2011 5.300 5.300 5.300 5.300 410 -0.14(-2.57%)
Oct 03, 2011 5.440 5.440 5.440 5.440 0 -0.27(-4.73%)
Sep 29, 2011 5.710 5.710 5.710 5.710 0 +0.20(+3.63%)
Sep 27, 2011 5.510 5.510 5.510 0 +0.28(+5.35%)
Sep 26, 2011 5.230 5.230 5.230 5.230 1,000 -0.40(-7.10%)
Sep 23, 2011 5.310 5.630 5.310 5.630 2,500 +0.35(+6.63%)
Sep 22, 2011 5.330 5.330 5.280 5.280 2,300 -0.70(-11.71%)
Sep 21, 2011 5.980 5.980 5.980 5.980 800 -0.32(-5.08%)
Sep 15, 2011 6.300 6.300 6.300 0 -0.02(-0.32%)
Sep 07, 2011 6.320 6.320 6.320 6.320 0 +0.29(+4.81%)
Sep 06, 2011 6.030 6.030 6.030 6.030 400 -0.67(-10.00%)
Aug 31, 2011 6.700 6.700 6.700 0 +0.25(+3.88%)
Aug 26, 2011 6.450 6.450 6.450 0 -0.02(-0.31%)
Aug 23, 2011 6.470 6.470 6.470 6.470 0 +0.22(+3.52%)
Aug 22, 2011 6.250 6.250 6.250 6.250 500 +0.14(+2.29%)
Aug 19, 2011 6.010 6.130 6.010 6.110 5,025 -0.47(-7.14%)
Aug 15, 2011 6.580 6.580 6.580 0 +0.09(+1.39%)
Aug 09, 2011 6.490 6.490 6.490 0 +0.49(+8.17%)
Aug 08, 2011 6.100 6.100 6.000 6.000 897 -0.36(-5.66%)
Aug 05, 2011 6.430 6.500 6.360 6.360 12,470 -0.31(-4.65%)
Aug 04, 2011 6.690 6.690 6.670 6.670 2,400 -0.32(-4.58%)
Aug 03, 2011 7.200 7.200 6.990 6.990 950 -0.20(-2.78%)
Aug 02, 2011 7.540 7.540 7.190 7.190 1,501 -0.43(-5.64%)
Aug 01, 2011 7.620 7.620 7.620 7.620 500 +0.16(+2.14%)
Jul 29, 2011 7.460 7.460 7.460 7.460 500 +0.00(+0.00%)
Jul 28, 2011 7.460 7.460 7.460 7.460 3,000 -0.02(-0.27%)
Jul 27, 2011 7.480 7.480 7.480 7.480 1,500 -0.07(-0.93%)
Jul 26, 2011 7.550 7.550 7.550 7.550 500 +0.33(+4.57%)
Jul 25, 2011 7.220 7.220 7.220 7.220 200 -0.19(-2.56%)
Jul 21, 2011 7.410 7.410 7.410 0 +0.31(+4.37%)
Jul 19, 2011 7.100 7.100 7.100 0 -0.10(-1.39%)
Jul 15, 2011 7.200 7.200 7.200 0 +0.26(+3.75%)
Jul 14, 2011 6.980 6.980 6.940 6.940 1,350 -0.19(-2.66%)
Jul 13, 2011 7.130 7.130 7.130 7.130 850 +0.03(+0.42%)
Jul 11, 2011 7.100 7.100 7.100 0 -0.10(-1.39%)
Jul 05, 2011 7.200 7.200 7.200 0 +0.43(+6.35%)
Jun 29, 2011 6.770 6.770 6.770 0 +0.04(+0.59%)
Jun 28, 2011 6.730 6.730 6.730 6.730 225 +0.23(+3.54%)
Jun 27, 2011 6.500 6.500 6.500 6.500 1,682 -0.40(-5.80%)
Jun 22, 2011 6.900 6.900 6.900 0 -0.28(-3.90%)
Jun 20, 2011 7.180 7.180 7.180 0 +0.18(+2.57%)
Jun 17, 2011 7.000 7.000 6.960 7.000 2,700 +0.00(+0.00%)
Jun 16, 2011 7.000 7.000 7.000 7.000 600 -0.13(-1.82%)
Jun 10, 2011 7.130 7.130 7.130 7.130 100 +0.23(+3.33%)
Jun 09, 2011 6.900 6.900 6.900 6.900 3,740 -0.12(-1.71%)
Jun 07, 2011 7.020 7.020 7.020 0 +0.02(+0.29%)
Jun 03, 2011 7.000 7.000 7.000 0 -0.45(-6.04%)
May 24, 2011 7.450 7.450 7.450 7.450 700 +0.29(+4.05%)
May 23, 2011 7.160 7.160 7.160 7.160 200 -0.21(-2.85%)
May 20, 2011 7.400 7.400 7.350 7.370 1,500 +0.10(+1.38%)
May 19, 2011 7.270 7.270 7.270 7.270 510 +0.17(+2.39%)
May 16, 2011 7.100 7.100 7.100 0 -0.05(-0.70%)
May 13, 2011 7.200 7.200 7.150 7.150 3,000 -0.27(-3.64%)
May 12, 2011 7.300 7.420 7.300 7.420 2,800 -0.26(-3.39%)
May 11, 2011 7.610 7.680 7.490 7.680 1,922 +0.03(+0.39%)
May 09, 2011 7.650 7.650 7.650 109,710 +0.00(+0.00%)
May 06, 2011 7.650 7.650 7.650 7.650 586 +0.15(+2.00%)
May 05, 2011 7.500 7.500 7.500 7.500 1,000 +0.15(+2.04%)
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.