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 (%)
Mar 03, 2022 9.550 0 -0.49(-4.88%)
Mar 02, 2022 10.90 11.34 10.00 10.04 27,486 -1.21(-10.76%)
Mar 01, 2022 16.20 17.00 10.20 11.25 3,877 -4.20(-27.18%)
Feb 28, 2022 23.00 24.25 15.10 15.45 27,371 -12.73(-45.17%)
Feb 25, 2022 30.00 31.23 28.18 28.18 4,658 -1.28(-4.34%)
Feb 24, 2022 26.43 32.72 26.43 29.46 8,869 -0.66(-2.19%)
Feb 23, 2022 31.43 31.43 29.80 30.12 5,099 -3.92(-11.52%)
Feb 22, 2022 31.65 34.04 31.65 34.04 3,122 -2.74(-7.45%)
Feb 18, 2022 36.78 0 -1.67(-4.34%)
Feb 17, 2022 37.90 38.62 37.90 38.45 2,687 -1.79(-4.45%)
Feb 16, 2022 40.30 40.30 40.19 40.24 11,505 +1.74(+4.52%)
Feb 15, 2022 38.50 38.50 38.50 38.50 220 +1.50(+4.05%)
Feb 14, 2022 37.00 37.00 37.00 37.00 1,358 -0.30(-0.80%)
Feb 11, 2022 38.30 38.45 36.82 37.30 4,209 -2.74(-6.84%)
Feb 10, 2022 40.04 40.04 40.04 40.04 1,477 +0.71(+1.81%)
Feb 08, 2022 39.33 9,153 +0.53(+1.37%)
Feb 07, 2022 38.80 38.80 38.80 38.80 301 +0.80(+2.11%)
Feb 03, 2022 38.00 114 -0.27(-0.72%)
Feb 02, 2022 38.27 38.27 38.27 38.27 141 -0.11(-0.27%)
Jan 31, 2022 38.38 23 -0.80(-2.04%)
Jan 28, 2022 38.65 39.18 38.65 39.18 427 +4.03(+11.47%)
Jan 26, 2022 35.15 161 -1.35(-3.70%)
Jan 25, 2022 36.19 36.50 36.19 36.50 582 +1.34(+3.81%)
Jan 24, 2022 34.16 35.43 33.65 35.16 5,520 -2.76(-7.28%)
Jan 21, 2022 38.00 38.00 37.92 37.92 362 -0.58(-1.51%)
Jan 20, 2022 38.50 38.50 38.50 38.50 245 +0.02(+0.05%)
Jan 19, 2022 39.00 39.00 38.48 38.48 695 +0.48(+1.26%)
Jan 14, 2022 38.00 1,030 -0.60(-1.55%)
Jan 13, 2022 39.60 39.60 38.60 38.60 1,722 -2.64(-6.40%)
Jan 11, 2022 41.24 394 +1.29(+3.23%)
Jan 06, 2022 39.95 39.95 39.95 87 +0.55(+1.40%)
Jan 05, 2022 39.40 39.40 39.40 39.40 166 -0.51(-1.28%)
Jan 04, 2022 39.91 39.91 39.91 39.91 130 +0.91(+2.33%)
Dec 30, 2021 39.00 39.00 39.00 27 -1.21(-3.02%)
Dec 27, 2021 40.21 40.21 40.21 152 +0.46(+1.17%)
Dec 22, 2021 39.75 39.75 39.75 158 +0.70(+1.78%)
Dec 21, 2021 39.58 39.58 38.10 39.05 644 -0.27(-0.70%)
Dec 17, 2021 39.33 39.33 39.33 124 +2.73(+7.46%)
Dec 14, 2021 36.60 36.60 36.60 0 -0.50(-1.36%)
Dec 13, 2021 37.78 37.78 37.10 37.10 612 -2.44(-6.16%)
Dec 10, 2021 39.59 39.59 39.54 39.54 539 -0.86(-2.13%)
Dec 08, 2021 40.40 40.40 40.40 77 -0.42(-1.03%)
Dec 07, 2021 40.82 40.82 40.82 40.82 736 +0.00(+0.00%)
Dec 06, 2021 40.82 40.82 40.82 40.82 247 +0.32(+0.79%)
Dec 03, 2021 40.13 40.50 40.13 40.50 795 -0.38(-0.94%)
Dec 02, 2021 40.50 40.88 40.50 40.88 3,628 +0.92(+2.31%)
Dec 01, 2021 39.96 39.96 39.96 39.96 238 +2.11(+5.57%)
Nov 30, 2021 38.28 38.42 37.85 37.85 12,065 -0.10(-0.26%)
Nov 29, 2021 38.00 38.04 37.95 37.95 744 +1.22(+3.32%)
Nov 26, 2021 36.73 37.47 36.73 36.73 597 -1.80(-4.67%)
Nov 24, 2021 38.53 38.53 38.53 38.53 418 -1.59(-3.96%)
Nov 23, 2021 40.12 40.12 40.12 40.12 349 +0.88(+2.24%)
Nov 22, 2021 39.11 39.76 39.11 39.24 1,592 -1.76(-4.29%)
Nov 19, 2021 41.44 42.00 40.95 41.00 1,525 -1.74(-4.07%)
Nov 18, 2021 42.74 42.74 42.74 42.74 255 -1.11(-2.53%)
Nov 17, 2021 44.26 44.52 43.85 43.85 4,170 -0.37(-0.83%)
Nov 15, 2021 44.22 44.22 44.22 60 -0.91(-2.03%)
Nov 11, 2021 45.13 45.13 45.13 35 -0.50(-1.10%)
Nov 10, 2021 46.21 46.21 45.63 45.63 535 -0.87(-1.87%)
Nov 08, 2021 46.50 46.50 46.50 104 -0.29(-0.62%)
Nov 05, 2021 46.79 46.79 46.79 46.79 210 +0.84(+1.83%)
Nov 04, 2021 45.95 45.95 45.74 45.95 1,026 +2.21(+5.05%)
Nov 03, 2021 44.09 44.09 43.74 43.74 7,237 -0.70(-1.57%)
Nov 02, 2021 44.44 44.44 44.44 44.44 384 -0.58(-1.29%)
Oct 28, 2021 45.02 45.02 45.02 71 -4.43(-8.96%)
Oct 20, 2021 49.45 49.45 49.45 24 +2.93(+6.30%)
Oct 13, 2021 46.52 46.52 46.52 102 -3.07(-6.19%)
Oct 12, 2021 49.59 49.59 46.76 49.59 789 +4.41(+9.76%)
Oct 08, 2021 45.18 45.18 45.18 20 -2.83(-5.89%)
Oct 06, 2021 48.01 48.01 48.01 4 +6.10(+14.55%)
Sep 24, 2021 41.91 41.91 41.91 92 -0.75(-1.76%)
Sep 22, 2021 42.66 42.66 42.66 112 +2.99(+7.54%)
Sep 21, 2021 39.62 39.67 39.62 39.67 1,170 -0.70(-1.73%)
Sep 20, 2021 39.80 40.37 39.80 40.37 387 -1.43(-3.42%)
Sep 15, 2021 41.80 41.80 41.80 96 +1.52(+3.77%)
Sep 13, 2021 40.28 40.28 40.28 47 +1.28(+3.28%)
Sep 10, 2021 39.79 39.79 39.00 39.00 442 -0.99(-2.48%)
Sep 07, 2021 39.99 39.99 39.99 191 -0.51(-1.26%)
Sep 02, 2021 40.50 40.50 40.50 79 +0.39(+0.97%)
Sep 01, 2021 40.11 40.11 40.11 40.11 165 +0.31(+0.78%)
Aug 31, 2021 39.80 39.80 39.80 39.80 2,805 -0.46(-1.14%)
Aug 25, 2021 40.26 40.26 40.26 27 -0.72(-1.76%)
Aug 17, 2021 40.98 40.98 40.98 285 +1.48(+3.75%)
Aug 05, 2021 39.50 39.50 39.50 9 -0.20(-0.50%)
Aug 03, 2021 39.70 39.70 39.70 65 -0.02(-0.05%)
Jul 28, 2021 39.72 39.72 39.72 25 +0.02(+0.05%)
Jul 27, 2021 39.70 39.70 39.70 39.70 177 +1.23(+3.20%)
Jul 22, 2021 38.47 38.47 38.47 10 +0.15(+0.39%)
Jul 21, 2021 38.32 38.32 38.32 38.32 1,175 -0.15(-0.39%)
Jul 20, 2021 38.50 38.50 38.47 38.47 414 -0.66(-1.67%)
Jul 19, 2021 40.00 40.00 39.00 39.12 3,436 -0.88(-2.19%)
Jul 16, 2021 40.00 40.00 40.00 40.00 118 -1.00(-2.44%)
Jul 15, 2021 41.00 41.00 41.00 41.00 1,538 -0.50(-1.20%)
Jul 12, 2021 41.50 41.50 41.50 155 -0.49(-1.17%)
Jul 08, 2021 41.99 41.99 41.99 176 -2.01(-4.57%)
Jul 06, 2021 44.00 44.00 44.00 61 +0.38(+0.87%)
Jul 02, 2021 43.62 43.62 43.62 43.62 322 +0.40(+0.94%)
Jun 29, 2021 43.22 43.22 43.22 0 -1.98(-4.39%)
Jun 25, 2021 45.20 45.20 45.20 49 +2.33(+5.44%)
Jun 22, 2021 42.87 42.87 42.87 25 +0.47(+1.10%)
Jun 18, 2021 42.40 42.40 42.40 7 -0.60(-1.39%)
Jun 08, 2021 43.00 43.00 43.00 1 +0.01(+0.02%)
Jun 04, 2021 42.99 42.99 42.99 147 +0.74(+1.75%)
Jun 03, 2021 42.25 42.25 42.25 42.25 291 +0.08(+0.19%)
Jun 01, 2021 42.17 42.17 42.17 124 +2.01(+5.00%)
May 28, 2021 40.50 40.50 40.16 40.16 252 -0.40(-0.99%)
May 27, 2021 39.00 40.56 39.00 40.56 16,740 +2.06(+5.35%)
May 26, 2021 38.50 38.50 38.50 38.50 344 -0.87(-2.21%)
May 25, 2021 39.37 39.37 39.37 39.37 344 -1.01(-2.50%)
May 20, 2021 40.38 40.38 40.38 73 +0.36(+0.89%)
May 19, 2021 40.00 40.05 39.88 40.02 985 -0.87(-2.13%)
May 18, 2021 40.89 40.89 40.89 40.89 329 +0.88(+2.21%)
May 13, 2021 40.01 40.01 40.01 27 -0.83(-2.03%)
May 11, 2021 40.84 40.84 40.84 35 +0.39(+0.96%)
May 05, 2021 40.45 40.45 40.45 34 +0.00(+0.00%)
May 04, 2021 40.45 40.45 40.45 40.45 1,089 -0.29(-0.71%)
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.