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 26, 2018 64.30 64.30 64.30 49 +0.55(+0.86%)
Apr 24, 2018 63.75 63.75 63.75 0 -0.04(-0.06%)
Apr 20, 2018 63.79 63.79 63.79 247 -0.41(-0.64%)
Apr 19, 2018 64.20 64.20 64.20 64.20 434 -0.40(-0.62%)
Apr 18, 2018 64.60 64.60 64.60 64.60 255 +0.10(+0.16%)
Apr 17, 2018 64.00 64.50 64.00 64.50 491 +0.23(+0.36%)
Apr 16, 2018 63.38 64.27 63.38 64.27 630 +1.32(+2.10%)
Apr 13, 2018 62.95 62.95 62.95 62.95 328 +0.85(+1.37%)
Apr 12, 2018 62.16 62.16 62.10 62.10 528 +0.62(+1.01%)
Apr 11, 2018 61.45 63.50 61.45 61.48 2,157 -0.17(-0.28%)
Apr 10, 2018 60.55 61.65 60.55 61.65 1,281 +2.65(+4.49%)
Apr 09, 2018 59.02 60.55 58.60 59.00 52,785 -2.64(-4.28%)
Apr 06, 2018 62.60 63.41 61.64 61.64 24,752 -1.46(-2.31%)
Apr 05, 2018 63.00 63.26 63.00 63.10 41,058 +0.79(+1.27%)
Apr 04, 2018 62.25 62.35 62.11 62.31 90,716 -0.16(-0.26%)
Apr 03, 2018 61.99 62.50 61.99 62.47 10,944 -1.13(-1.78%)
Apr 02, 2018 63.10 63.60 63.10 63.60 644 -0.63(-0.98%)
Mar 29, 2018 64.23 64.23 64.23 0 +1.13(+1.79%)
Mar 28, 2018 63.10 63.10 63.10 63.10 909 -1.25(-1.94%)
Mar 27, 2018 63.99 64.35 63.43 64.35 876 +1.11(+1.76%)
Mar 26, 2018 62.90 63.90 62.90 63.23 1,067 -1.78(-2.73%)
Mar 23, 2018 65.00 65.01 65.00 65.01 1,734 -0.06(-0.10%)
Mar 21, 2018 65.08 65.08 65.08 690 +0.45(+0.70%)
Mar 20, 2018 64.31 64.62 64.31 64.62 926 +1.85(+2.95%)
Mar 19, 2018 63.83 63.83 62.77 62.77 952 -0.47(-0.74%)
Mar 16, 2018 63.24 63.24 63.24 63.24 35,737 -0.47(-0.74%)
Mar 15, 2018 63.71 63.71 63.71 63.71 540 -0.84(-1.30%)
Mar 13, 2018 64.55 64.55 64.55 776 +0.80(+1.25%)
Mar 12, 2018 63.41 63.85 63.30 63.75 5,437 -0.29(-0.45%)
Mar 09, 2018 63.59 64.04 63.59 64.04 1,013 +0.80(+1.27%)
Mar 08, 2018 62.74 63.24 62.74 63.24 1,379 +0.36(+0.58%)
Mar 07, 2018 62.88 62.88 62.88 62.88 20,834 -1.51(-2.35%)
Mar 06, 2018 63.75 64.39 63.75 64.39 1,752 +0.02(+0.03%)
Mar 05, 2018 63.60 64.37 63.60 64.37 906 +1.22(+1.93%)
Mar 02, 2018 62.06 63.15 62.06 63.15 1,346 +0.05(+0.08%)
Mar 01, 2018 63.10 63.10 63.10 63.10 825 -0.10(-0.16%)
Feb 28, 2018 63.20 63.20 63.20 63.20 1,080 -1.80(-2.77%)
Feb 27, 2018 64.59 65.05 64.59 65.00 1,097 +0.23(+0.36%)
Feb 26, 2018 63.53 64.77 63.53 64.77 1,513 +1.77(+2.81%)
Feb 23, 2018 63.00 63.00 63.00 63.00 987 -1.04(-1.62%)
Feb 22, 2018 64.04 64.04 1,680 +3.84(+6.38%)
Feb 16, 2018 60.20 60.20 60.20 662 +0.50(+0.84%)
Feb 15, 2018 59.70 59.70 59.70 59.70 1,462 +3.83(+6.86%)
Feb 14, 2018 55.87 55.87 55.87 55.87 1,579 -1.32(-2.31%)
Feb 13, 2018 56.70 57.19 56.70 57.19 1,083 +0.89(+1.58%)
Feb 12, 2018 56.28 56.30 56.28 56.30 1,448 -0.14(-0.25%)
Feb 08, 2018 56.44 56.44 56.44 348 -1.49(-2.57%)
Feb 07, 2018 57.93 57.83 57.83 57.93 1,463 +0.10(+0.18%)
Feb 06, 2018 57.93 57.83 57.83 57.83 903 -1.33(-2.26%)
Feb 05, 2018 60.30 60.30 59.16 59.16 1,219 -2.32(-3.77%)
Feb 02, 2018 61.00 61.48 61.00 61.48 2,791 -0.02(-0.03%)
Feb 01, 2018 60.89 61.97 60.89 61.50 1,089 +1.19(+1.97%)
Jan 31, 2018 60.31 60.38 60.31 60.31 39,011 -1.58(-2.55%)
Jan 29, 2018 61.89 61.89 61.89 740 +0.87(+1.43%)
Jan 26, 2018 60.96 61.51 60.96 61.02 2,571 -0.73(-1.18%)
Jan 25, 2018 61.41 61.75 61.41 61.75 794 +1.83(+3.05%)
Jan 24, 2018 60.10 60.10 59.92 59.92 2,168 +0.56(+0.94%)
Jan 22, 2018 59.36 59.36 59.36 446 +1.14(+1.96%)
Jan 19, 2018 58.40 58.40 58.22 58.22 2,435 -0.54(-0.92%)
Jan 18, 2018 58.76 58.76 58.76 58.76 1,000 +1.26(+2.19%)
Jan 17, 2018 57.49 57.50 57.49 57.50 1,527 +1.99(+3.58%)
Jan 16, 2018 55.99 55.99 55.51 55.51 908 +1.20(+2.22%)
Jan 12, 2018 54.30 54.30 54.30 0 +0.67(+1.25%)
Jan 11, 2018 53.63 53.63 53.63 53.63 1,334 -0.70(-1.28%)
Jan 10, 2018 53.94 54.33 53.94 54.33 3,825 +0.86(+1.62%)
Jan 09, 2018 53.47 53.47 53.47 53.47 918 +0.56(+1.05%)
Jan 08, 2018 52.10 52.95 52.10 52.91 1,208 +0.07(+0.13%)
Jan 05, 2018 52.84 52.85 52.84 52.84 1,244 -0.07(-0.13%)
Jan 04, 2018 52.71 52.92 52.71 52.91 1,355 +2.89(+5.78%)
Jan 03, 2018 50.01 50.02 50.01 50.02 5,406 -0.01(-0.02%)
Jan 02, 2018 50.03 50.03 50.03 50.03 956 -0.25(-0.50%)
Dec 29, 2017 50.28 50.28 50.28 0 +0.68(+1.37%)
Dec 28, 2017 49.40 49.74 49.40 49.60 1,148 -0.33(-0.66%)
Dec 27, 2017 49.93 49.93 49.93 49.93 1,088 -0.05(-0.10%)
Dec 26, 2017 49.99 49.99 49.98 49.98 1,177 +0.49(+0.99%)
Dec 22, 2017 49.00 49.49 49.00 49.49 1,159 +1.66(+3.47%)
Dec 21, 2017 48.12 48.76 47.83 47.83 1,151 -3.17(-6.22%)
Dec 18, 2017 51.00 51.00 51.00 722 +2.58(+5.33%)
Dec 15, 2017 50.00 50.00 48.42 48.42 4,653 -1.58(-3.16%)
Dec 14, 2017 49.79 50.12 49.75 50.00 139,534 -0.82(-1.61%)
Dec 13, 2017 50.83 51.57 50.82 50.82 2,361 -0.48(-0.94%)
Dec 12, 2017 51.60 51.60 51.22 51.30 2,143 -0.15(-0.29%)
Dec 11, 2017 50.98 51.91 50.98 51.45 2,181 +0.45(+0.87%)
Dec 08, 2017 51.00 51.27 49.93 51.00 6,517 +0.71(+1.42%)
Dec 07, 2017 50.80 51.17 50.80 50.29 1,091 -0.45(-0.89%)
Dec 06, 2017 51.90 51.90 50.74 50.74 1,084 -0.96(-1.87%)
Dec 05, 2017 51.24 51.70 51.24 51.70 1,759 -0.55(-1.04%)
Dec 04, 2017 50.49 50.49 50.36 52.25 2,175 +5.75(+12.37%)
Dec 01, 2017 47.00 47.20 45.86 46.50 2,351 -0.15(-0.32%)
Nov 30, 2017 47.52 47.52 46.65 46.65 1,752 -0.94(-1.96%)
Nov 29, 2017 47.90 48.00 47.52 47.59 1,840 -1.54(-3.13%)
Nov 28, 2017 48.20 49.12 48.20 49.12 1,866 +0.12(+0.26%)
Nov 21, 2017 49.00 49.00 49.00 1,127 +1.85(+3.92%)
Nov 16, 2017 47.15 47.15 47.15 494 -2.19(-4.44%)
Nov 10, 2017 49.34 49.34 49.34 735 -0.32(-0.65%)
Nov 08, 2017 49.66 49.66 49.66 470 +4.06(+8.91%)
Nov 06, 2017 45.60 45.60 45.60 788 +1.61(+3.66%)
Oct 27, 2017 43.99 43.99 43.99 736 +0.97(+2.25%)
Oct 26, 2017 43.02 43.02 43.02 43.02 545 +0.13(+0.30%)
Oct 25, 2017 42.89 42.89 42.89 42.89 771 -1.36(-3.07%)
Oct 20, 2017 44.25 44.25 44.25 553 -0.08(-0.17%)
Oct 18, 2017 44.33 44.33 44.33 765 -0.05(-0.11%)
Oct 17, 2017 44.38 44.38 44.38 44.38 1,261 -0.59(-1.31%)
Oct 13, 2017 44.97 44.97 44.97 751 +0.27(+0.59%)
Oct 12, 2017 43.19 44.70 43.19 44.70 1,171 +0.32(+0.72%)
Oct 10, 2017 44.38 44.38 44.38 524 +1.38(+3.21%)
Oct 09, 2017 43.39 43.39 43.00 43.00 1,075 -0.39(-0.90%)
Oct 05, 2017 43.39 43.39 43.39 653 +0.23(+0.53%)
Oct 04, 2017 43.16 43.16 43.16 43.16 602 -0.08(-0.19%)
Sep 29, 2017 43.24 43.24 43.24 481 -0.06(-0.14%)
Sep 25, 2017 43.30 43.30 43.30 566 +1.80(+4.34%)
Sep 20, 2017 41.50 41.50 41.50 481 +1.26(+3.13%)
Sep 19, 2017 40.16 40.24 40.16 40.24 16,070 -1.15(-2.78%)
Sep 18, 2017 41.64 41.64 41.39 41.39 1,007 +0.20(+0.49%)
Sep 11, 2017 41.19 41.19 41.19 546 -0.58(-1.39%)
Sep 08, 2017 41.77 41.77 41.77 41.77 1,037 +1.29(+3.19%)
Sep 05, 2017 40.48 40.48 40.48 473 +0.10(+0.25%)
Sep 01, 2017 39.21 39.21 40.38 767 +1.17(+2.98%)
Aug 24, 2017 39.21 39.21 39.21 475 -0.10(-0.25%)
Aug 23, 2017 39.31 39.31 39.31 39.31 485 +0.67(+1.73%)
Aug 22, 2017 38.64 38.64 38.64 38.64 950 +0.00(+0.00%)
Aug 21, 2017 38.64 38.64 38.64 38.64 805 +0.15(+0.39%)
Aug 18, 2017 38.49 38.49 38.49 38.49 806 -0.43(-1.10%)
Aug 16, 2017 38.92 38.92 38.92 386 +0.61(+1.59%)
Aug 15, 2017 38.01 38.31 38.01 38.31 1,093 -0.20(-0.52%)
Aug 14, 2017 38.51 38.51 38.51 38.51 731 +1.01(+2.69%)
Aug 11, 2017 37.50 37.50 37.50 37.50 692 -2.76(-6.85%)
Aug 08, 2017 40.26 40.26 40.26 524 +1.12(+2.86%)
Aug 07, 2017 38.25 39.14 38.25 39.14 1,010 +0.98(+2.56%)
Aug 04, 2017 38.00 38.00 38.00 38.16 1,164 -1.30(-3.28%)
Aug 03, 2017 39.46 39.46 39.46 39.46 802 +0.77(+1.99%)
Jul 28, 2017 38.69 38.69 38.69 734 +0.69(+1.82%)
Jul 25, 2017 38.00 38.00 38.00 1,016 -0.91(-2.34%)
Jul 24, 2017 38.91 38.91 38.91 38.91 1,000 -0.73(-1.84%)
Jul 21, 2017 39.65 39.65 39.64 39.64 1,351 +0.09(+0.23%)
Jul 20, 2017 39.55 39.55 39.55 39.55 601 +0.39(+1.00%)
Jul 19, 2017 39.16 39.16 39.16 39.16 1,068 +1.35(+3.57%)
Jul 18, 2017 38.01 38.01 37.81 37.81 684 +0.57(+1.53%)
Jul 17, 2017 37.53 37.53 37.24 37.24 952 +1.24(+3.44%)
Jul 11, 2017 36.00 36.00 36.00 563 -0.81(-2.20%)
Jul 07, 2017 36.81 36.81 36.81 655 -0.24(-0.65%)
Jul 06, 2017 37.11 37.11 36.03 37.05 1,549 -0.98(-2.58%)
Jul 05, 2017 37.12 38.20 37.12 38.03 4,852 +0.30(+0.79%)
Jul 03, 2017 37.73 37.73 37.73 37.73 515 +0.00(+0.00%)
Jun 30, 2017 37.73 37.73 37.73 515 -0.87(-2.25%)
Jun 29, 2017 38.60 38.60 38.60 38.60 789 +0.05(+0.13%)
Jun 28, 2017 38.55 38.55 38.55 38.55 637 +0.17(+0.44%)
Jun 27, 2017 38.31 38.38 38.31 38.38 946 +0.49(+1.29%)
Jun 26, 2017 36.41 37.89 36.41 37.89 1,449 +0.64(+1.72%)
Jun 23, 2017 37.25 37.25 37.25 37.25 2,547 +0.49(+1.33%)
Jun 21, 2017 36.76 36.76 36.76 442 -0.44(-1.18%)
Jun 19, 2017 37.20 37.20 37.20 692 +0.68(+1.86%)
Jun 15, 2017 36.52 36.52 36.52 957 -0.98(-2.61%)
Jun 14, 2017 37.86 37.90 37.50 37.50 3,070 -1.10(-2.85%)
Jun 12, 2017 38.60 38.60 38.60 810 +0.96(+2.55%)
Jun 09, 2017 37.69 37.69 37.64 37.64 1,387 -0.19(-0.50%)
Jun 08, 2017 37.77 37.83 37.77 37.83 579 -1.58(-4.01%)
Jun 05, 2017 39.41 39.41 39.41 548 -0.84(-2.09%)
Jun 02, 2017 40.04 40.25 40.04 40.25 1,453 +0.25(+0.62%)
Jun 01, 2017 40.00 40.00 40.00 40.00 893 -0.56(-1.38%)
May 31, 2017 42.06 42.06 40.56 40.56 1,233 -0.34(-0.83%)
May 26, 2017 40.90 40.90 40.90 522 -0.80(-1.92%)
May 25, 2017 41.90 41.90 41.70 41.70 1,796 -0.86(-2.02%)
May 24, 2017 41.62 42.56 41.50 42.56 1,171 +1.39(+3.38%)
May 22, 2017 41.17 41.17 41.17 2,133 -1.24(-2.92%)
May 19, 2017 42.41 42.41 42.41 42.41 556 +1.12(+2.71%)
May 18, 2017 40.50 41.29 40.50 41.29 70,044 -0.31(-0.75%)
May 17, 2017 40.98 41.60 40.86 41.60 75,078 +0.75(+1.84%)
May 16, 2017 40.45 40.85 40.45 40.85 1,912 +0.75(+1.87%)
May 15, 2017 40.00 40.10 40.00 40.10 11,027 +1.83(+4.78%)
May 12, 2017 38.58 38.58 38.26 38.27 6,607 -0.51(-1.32%)
May 03, 2017 38.78 38.78 38.78 6 -0.63(-1.60%)
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.