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

Oao Tatneft ADR (OP: OAOFY )

9.550 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 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, 2017 39.36 39.36 39.36 0 +1.83(+4.88%)
Apr 27, 2017 37.03 38.04 37.03 37.53 8,765 +1.70(+4.74%)
Apr 26, 2017 34.93 35.83 34.93 35.83 2,919 +0.05(+0.14%)
Apr 25, 2017 35.78 35.78 35.78 35.78 100 +1.71(+5.02%)
Apr 21, 2017 34.07 34.07 34.07 147 -1.13(-3.21%)
Apr 17, 2017 35.20 35.20 35.20 15 +0.08(+0.23%)
Apr 12, 2017 35.12 35.12 35.12 128 -0.76(-2.12%)
Apr 11, 2017 35.88 35.88 35.88 35.88 266 +0.39(+1.10%)
Apr 10, 2017 35.49 35.49 35.49 35.49 283 -3.60(-9.21%)
Apr 06, 2017 39.09 39.09 39.09 103 +0.09(+0.23%)
Apr 05, 2017 39.00 39.00 39.00 39.00 210 +1.46(+3.89%)
Apr 04, 2017 37.54 37.54 37.54 37.54 156 -0.12(-0.32%)
Apr 03, 2017 37.66 37.66 37.66 37.66 250 +0.17(+0.45%)
Mar 31, 2017 37.49 37.49 37.49 37.49 363 -0.51(-1.34%)
Mar 30, 2017 38.00 38.00 38.00 38.00 562 +1.00(+2.70%)
Mar 29, 2017 36.90 37.00 36.90 37.00 1,209 +0.40(+1.09%)
Mar 28, 2017 36.60 36.60 36.60 36.60 116 -1.06(-2.81%)
Mar 23, 2017 37.66 37.66 37.66 0 +0.65(+1.76%)
Mar 22, 2017 37.01 37.01 37.01 37.01 147 -0.89(-2.35%)
Mar 21, 2017 37.71 37.90 37.71 37.90 2,692 -0.50(-1.30%)
Mar 17, 2017 38.40 38.40 38.40 7 +1.59(+4.32%)
Mar 15, 2017 36.81 36.81 36.81 62 +0.45(+1.24%)
Mar 14, 2017 36.36 36.36 36.36 36.36 315 +2.03(+5.91%)
Mar 09, 2017 34.33 34.33 34.33 0 -0.98(-2.78%)
Mar 08, 2017 35.31 35.31 35.31 35.31 524 -1.33(-3.63%)
Mar 03, 2017 36.64 36.64 36.64 74 +1.62(+4.63%)
Feb 28, 2017 35.02 35.02 35.02 0 -1.60(-4.38%)
Feb 27, 2017 36.95 36.95 36.40 36.62 437 -0.40(-1.07%)
Feb 24, 2017 37.37 37.37 37.02 37.02 315 -0.53(-1.41%)
Feb 23, 2017 37.62 37.85 37.55 37.55 3,729 -0.30(-0.79%)
Feb 22, 2017 37.58 37.85 37.58 37.85 530 +0.27(+0.72%)
Feb 21, 2017 37.75 37.90 37.58 37.58 1,857 -0.26(-0.69%)
Feb 17, 2017 37.84 37.84 37.84 0 -1.87(-4.71%)
Feb 16, 2017 39.71 39.71 39.71 39.71 148 +0.09(+0.23%)
Feb 15, 2017 39.62 39.62 39.62 39.62 180 -0.57(-1.42%)
Feb 13, 2017 40.19 40.19 40.19 70 -0.31(-0.77%)
Feb 10, 2017 40.18 40.50 40.18 40.50 200 +0.00(+0.00%)
Feb 08, 2017 40.50 40.50 40.50 140 -0.07(-0.17%)
Feb 02, 2017 40.57 40.57 40.57 0 +0.36(+0.90%)
Jan 31, 2017 40.21 40.21 40.21 0 -3.74(-8.51%)
Jan 27, 2017 43.95 43.95 43.95 0 +1.42(+3.34%)
Jan 26, 2017 42.53 42.53 42.53 42.53 389 +1.94(+4.78%)
Jan 23, 2017 40.59 40.59 40.59 50 -0.32(-0.78%)
Jan 20, 2017 40.91 40.91 40.91 40.91 193 +0.08(+0.20%)
Jan 19, 2017 41.19 41.19 40.83 40.83 378 -1.91(-4.47%)
Jan 18, 2017 42.32 42.74 42.32 42.74 1,699 -0.43(-1.00%)
Jan 17, 2017 42.95 43.17 42.95 43.17 1,093 -0.54(-1.24%)
Jan 13, 2017 43.71 43.71 43.71 0 +0.58(+1.34%)
Jan 11, 2017 43.13 43.13 43.13 50 -0.88(-2.01%)
Jan 04, 2017 44.02 44.02 44.02 63 +0.63(+1.46%)
Jan 03, 2017 43.82 44.00 43.29 43.38 3,512 +1.69(+4.05%)
Dec 30, 2016 41.69 41.69 41.69 0 +0.12(+0.29%)
Dec 29, 2016 41.57 41.57 41.57 41.57 498 +0.39(+0.95%)
Dec 28, 2016 41.15 41.18 41.15 41.18 557 +2.38(+6.13%)
Dec 23, 2016 38.80 38.80 38.80 127 -1.11(-2.78%)
Dec 21, 2016 39.91 39.91 39.91 140 +0.29(+0.73%)
Dec 20, 2016 39.36 40.07 39.36 39.62 6,642 +0.92(+2.38%)
Dec 19, 2016 38.70 39.00 38.70 38.70 1,150 -0.09(-0.23%)
Dec 16, 2016 39.41 39.41 38.79 38.79 8,020 -1.53(-3.79%)
Dec 13, 2016 40.32 40.32 40.32 156 +1.18(+3.01%)
Dec 12, 2016 38.55 39.14 38.45 39.14 1,759 -0.72(-1.81%)
Dec 09, 2016 39.86 39.86 39.86 39.86 137 +0.64(+1.63%)
Dec 08, 2016 39.22 39.76 39.22 39.22 1,162 -0.66(-1.67%)
Dec 07, 2016 39.90 39.90 39.88 39.88 341 +0.20(+0.52%)
Dec 06, 2016 39.51 39.68 39.51 39.68 4,262 +0.34(+0.86%)
Dec 05, 2016 38.37 39.34 38.37 39.34 330 +1.68(+4.46%)
Dec 02, 2016 37.66 37.66 37.66 37.66 756 +0.41(+1.10%)
Dec 01, 2016 37.40 37.40 37.04 37.25 2,293 +0.65(+1.78%)
Nov 30, 2016 36.56 36.60 36.48 36.60 7,537 +0.33(+0.91%)
Nov 28, 2016 36.27 36.27 36.27 157 +0.86(+2.43%)
Nov 25, 2016 35.41 35.41 35.41 35.41 216 -0.83(-2.29%)
Nov 23, 2016 36.24 36.24 36.24 0 -0.05(-0.15%)
Nov 22, 2016 36.40 36.40 36.30 36.30 236 -0.85(-2.29%)
Nov 21, 2016 37.38 37.38 37.15 37.15 1,272 +1.07(+2.95%)
Nov 17, 2016 36.08 36.08 36.08 41 +0.38(+1.06%)
Nov 16, 2016 35.00 35.70 35.00 35.70 41,967 +1.21(+3.51%)
Nov 15, 2016 34.30 34.49 34.30 34.49 1,717 +1.33(+4.01%)
Nov 14, 2016 33.16 33.16 33.16 33.16 235 +0.38(+1.14%)
Nov 11, 2016 32.78 32.78 32.78 32.78 287 -2.22(-6.33%)
Nov 10, 2016 35.58 35.58 35.00 35.00 1,198 +0.55(+1.58%)
Nov 09, 2016 34.29 34.45 34.29 34.45 391 +1.04(+3.11%)
Nov 08, 2016 33.41 33.41 33.41 33.41 240 -0.47(-1.39%)
Nov 07, 2016 33.87 33.88 33.87 33.88 261 +0.35(+1.04%)
Nov 04, 2016 33.33 33.59 33.33 33.53 1,112 -0.25(-0.73%)
Nov 03, 2016 33.79 33.79 33.46 33.78 2,218 +0.40(+1.20%)
Nov 02, 2016 33.38 33.38 33.38 33.38 363 -0.61(-1.81%)
Nov 01, 2016 33.79 34.49 33.79 33.99 4,287 +0.24(+0.73%)
Oct 31, 2016 33.33 33.75 33.33 33.75 773 +1.40(+4.33%)
Oct 28, 2016 32.19 32.37 32.18 32.35 6,790 +0.29(+0.90%)
Oct 27, 2016 31.60 32.06 31.60 32.06 211 +0.16(+0.50%)
Oct 24, 2016 31.90 31.90 31.90 22 -0.20(-0.62%)
Oct 21, 2016 31.74 32.10 31.70 32.10 7,176 -0.30(-0.93%)
Oct 19, 2016 32.40 32.40 32.40 83 +0.76(+2.40%)
Oct 17, 2016 31.64 31.64 31.64 0 +0.38(+1.22%)
Oct 13, 2016 31.26 31.26 31.26 0 +0.12(+0.39%)
Oct 12, 2016 31.09 31.14 31.00 31.14 3,415 -0.45(-1.42%)
Oct 10, 2016 31.59 31.59 31.59 127 +0.14(+0.45%)
Oct 07, 2016 31.44 31.46 31.25 31.45 11,813 +0.66(+2.14%)
Oct 04, 2016 30.79 30.79 30.79 0 -0.07(-0.23%)
Oct 03, 2016 30.86 30.86 30.86 30.86 0 +0.00(+0.00%)
Sep 30, 2016 31.00 31.12 30.86 30.86 1,455 -0.14(-0.45%)
Sep 29, 2016 31.00 31.00 31.00 31.00 2,600 +0.53(+1.74%)
Sep 28, 2016 30.39 30.47 30.39 30.47 530 +1.05(+3.57%)
Sep 27, 2016 29.42 29.64 29.42 29.42 405 -0.59(-1.97%)
Sep 23, 2016 30.01 30.01 30.01 145 -0.10(-0.33%)
Sep 22, 2016 30.20 30.20 30.11 30.11 2,511 +0.33(+1.11%)
Sep 21, 2016 29.72 29.78 29.72 29.78 10,000 -0.02(-0.07%)
Sep 19, 2016 29.80 29.80 29.80 0 +0.37(+1.26%)
Sep 15, 2016 29.43 29.43 29.43 58 +0.18(+0.62%)
Sep 13, 2016 29.25 29.25 29.25 80 -0.39(-1.32%)
Sep 12, 2016 29.66 29.66 29.64 29.64 518 -1.06(-3.45%)
Sep 08, 2016 30.70 30.70 30.70 0 +0.30(+0.99%)
Sep 06, 2016 30.40 30.40 30.40 11 +1.05(+3.58%)
Sep 01, 2016 29.35 29.35 29.35 0 +0.35(+1.21%)
Aug 31, 2016 29.50 29.50 29.00 29.00 8,837 -0.73(-2.46%)
Aug 30, 2016 29.73 29.73 29.73 29.73 613 -0.23(-0.77%)
Aug 29, 2016 29.87 29.96 29.86 29.96 1,124 +0.01(+0.03%)
Aug 26, 2016 29.77 30.33 29.77 29.95 2,634 -0.50(-1.64%)
Aug 22, 2016 30.45 30.45 30.45 19 -0.10(-0.33%)
Aug 19, 2016 30.87 30.87 30.50 30.55 22,416 -0.77(-2.46%)
Aug 18, 2016 31.20 31.32 31.20 31.32 5,573 +0.07(+0.22%)
Aug 17, 2016 31.03 31.25 31.03 31.25 2,400 +1.19(+3.96%)
Aug 11, 2016 30.06 30.06 30.06 73 +0.22(+0.74%)
Aug 10, 2016 29.95 30.00 29.77 29.84 7,574 -0.20(-0.67%)
Aug 05, 2016 30.04 30.04 30.04 0 +1.32(+4.60%)
Jul 29, 2016 28.72 28.72 28.72 0 -1.29(-4.30%)
Jul 21, 2016 30.01 30.01 30.01 0 -0.34(-1.12%)
Jul 19, 2016 30.35 30.35 30.35 72 -0.20(-0.65%)
Jul 18, 2016 30.55 30.55 30.55 30.55 400 +0.09(+0.30%)
Jul 15, 2016 30.46 30.46 30.46 30.46 678 +0.45(+1.50%)
Jul 14, 2016 30.01 30.01 30.01 30.01 1,068 +0.00(+0.00%)
Jul 13, 2016 29.69 30.01 29.69 30.01 515 +0.87(+2.99%)
Jul 07, 2016 29.14 29.14 29.14 0 -1.30(-4.27%)
Jun 23, 2016 30.44 30.44 30.44 0 -0.09(-0.29%)
Jun 21, 2016 30.53 30.53 30.53 0 +0.61(+2.04%)
Jun 17, 2016 29.92 29.92 29.92 0 +1.27(+4.43%)
Jun 16, 2016 28.60 28.65 28.60 28.65 600 -1.00(-3.37%)
Jun 15, 2016 29.65 29.65 29.65 29.65 1,181 +0.50(+1.72%)
Jun 14, 2016 29.16 29.16 29.15 29.15 1,700 +0.05(+0.17%)
Jun 13, 2016 29.20 29.20 29.10 29.10 2,027 -1.60(-5.21%)
Jun 08, 2016 30.70 30.70 30.70 15 +1.60(+5.50%)
Jun 06, 2016 29.10 29.10 29.10 8 +1.62(+5.90%)
Jun 02, 2016 27.48 27.48 27.48 30 +0.04(+0.15%)
Jun 01, 2016 27.45 27.46 27.44 27.44 555 +0.40(+1.48%)
May 31, 2016 28.24 28.25 27.04 27.04 7,031 -1.07(-3.81%)
May 27, 2016 28.11 28.11 28.11 0 -0.74(-2.56%)
May 26, 2016 28.85 28.85 28.85 28.85 240 +0.80(+2.85%)
May 25, 2016 28.07 28.07 27.85 28.05 3,803 +0.30(+1.08%)
May 23, 2016 27.75 27.75 27.75 98 -2.17(-7.25%)
May 18, 2016 29.92 29.92 29.92 0 +0.06(+0.20%)
May 16, 2016 29.86 29.86 29.86 115 -0.26(-0.86%)
May 13, 2016 30.15 30.15 30.12 30.12 501 +0.62(+2.10%)
May 12, 2016 29.49 29.50 29.30 29.50 2,285 -0.40(-1.34%)
May 11, 2016 29.87 30.09 29.87 29.90 3,941 +0.80(+2.75%)
May 10, 2016 29.00 29.10 29.00 29.10 1,779 +0.25(+0.87%)
May 09, 2016 28.92 28.92 28.85 28.85 476 -0.29(-1.00%)
May 06, 2016 29.14 29.14 29.14 29.14 184 -0.46(-1.55%)
May 04, 2016 29.60 29.60 29.60 18 -0.40(-1.33%)
May 03, 2016 30.00 30.00 30.00 30.00 801 -1.21(-3.88%)
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.