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

Ojsc Oc Rosneft (OP: OJSCY )

3.000 UNCHANGED
Last Price Updated: 3:29 PM EST, Mar 2, 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 (%)
Aug 28, 2013 7.320 7.320 7.320 0 +0.31(+4.42%)
Aug 27, 2013 7.160 7.200 7.010 7.010 3,156 -0.03(-0.43%)
Aug 23, 2013 7.040 7.040 7.040 7.040 0 -0.16(-2.22%)
Aug 22, 2013 7.200 7.200 7.200 7.200 820 +0.20(+2.86%)
Aug 20, 2013 7.000 7.000 7.000 0 -0.05(-0.71%)
Aug 19, 2013 7.050 7.050 7.050 7.050 237 -0.00(-0.07%)
Aug 16, 2013 7.055 7.055 7.055 7.055 115,887 -0.25(-3.36%)
Aug 14, 2013 7.300 7.300 7.300 0 +0.05(+0.69%)
Aug 13, 2013 7.250 7.250 7.250 7.250 1,000 +0.00(+0.00%)
Aug 12, 2013 7.250 7.250 7.250 7.250 600 +0.16(+2.26%)
Aug 08, 2013 7.090 7.090 7.090 0 -0.30(-4.06%)
Aug 05, 2013 7.390 7.390 7.390 0 +0.31(+4.38%)
Jul 31, 2013 7.080 7.080 7.080 0 -0.25(-3.41%)
Jul 30, 2013 7.330 7.330 7.330 7.330 272 -0.07(-0.95%)
Jul 29, 2013 7.400 7.400 7.400 7.400 277 +0.00(+0.00%)
Jul 22, 2013 7.400 7.400 7.400 0 -0.09(-1.15%)
Jul 19, 2013 7.486 7.486 7.486 7.486 200 -0.07(-0.98%)
Jul 16, 2013 7.560 7.560 7.560 7.560 0 -0.01(-0.13%)
Jul 12, 2013 7.570 7.570 7.570 0 -0.03(-0.39%)
Jul 11, 2013 7.200 7.600 7.200 7.600 3,976 +0.60(+8.57%)
Jul 08, 2013 7.000 7.000 7.000 0 -0.15(-2.10%)
Jul 03, 2013 7.150 7.150 7.150 7.150 0 +0.40(+5.93%)
Jun 27, 2013 6.750 6.750 6.750 15,000 -0.36(-5.06%)
Jun 26, 2013 7.110 7.110 7.110 7.110 10,000 -0.07(-0.97%)
Jun 24, 2013 7.180 7.180 7.180 7.180 0 +0.43(+6.39%)
Jun 21, 2013 6.748 6.748 6.748 6.748 3,000 +0.03(+0.42%)
Jun 19, 2013 6.720 6.720 6.720 6.720 0 +0.38(+5.99%)
Jun 14, 2013 6.340 6.340 6.340 0 -0.21(-3.21%)
Jun 12, 2013 6.550 6.550 6.550 6.550 0 -0.05(-0.76%)
Jun 07, 2013 6.600 6.600 6.600 6.600 0 +0.20(+3.12%)
Jun 03, 2013 6.400 6.400 6.400 0 -0.37(-5.47%)
May 24, 2013 6.770 6.770 6.770 6.770 0 -0.18(-2.54%)
May 17, 2013 6.946 6.946 6.946 6.946 0 -0.01(-0.14%)
May 16, 2013 6.956 6.956 6.956 6.956 75,750 +0.02(+0.23%)
May 15, 2013 6.940 6.940 6.900 6.940 61,625 -0.01(-0.14%)
May 10, 2013 6.950 6.950 6.950 6.950 0 -0.30(-4.14%)
May 09, 2013 7.250 7.250 7.250 7.250 445 +0.00(+0.00%)
May 07, 2013 7.250 7.250 7.250 0 +0.25(+3.57%)
May 03, 2013 7.000 7.000 7.000 0 +0.10(+1.45%)
May 02, 2013 6.900 6.900 6.900 6.900 258 -0.10(-1.43%)
May 01, 2013 7.000 7.000 7.000 7.000 151 -0.06(-0.85%)
Apr 29, 2013 7.060 7.060 7.060 0 -0.14(-1.94%)
Apr 25, 2013 7.200 7.200 7.200 7.200 0 +0.20(+2.86%)
Apr 22, 2013 7.000 7.000 7.000 7.000 0 -0.07(-0.99%)
Apr 19, 2013 7.070 7.070 7.070 7.070 399 +0.06(+0.86%)
Apr 18, 2013 7.010 7.010 7.010 7.010 1,032 +0.16(+2.34%)
Apr 17, 2013 6.730 6.850 6.420 6.850 55,572 -0.10(-1.44%)
Apr 16, 2013 6.950 6.950 6.950 6.950 178 -0.04(-0.57%)
Apr 15, 2013 6.990 6.990 6.990 6.990 975 -0.17(-2.41%)
Apr 12, 2013 7.163 7.163 7.163 7.163 300 +0.06(+0.89%)
Apr 11, 2013 7.050 7.100 7.050 7.100 62,358 -0.65(-8.39%)
Apr 10, 2013 7.750 7.750 7.750 7.750 551 +0.35(+4.73%)
Apr 09, 2013 7.000 7.400 7.000 7.400 1,074 +0.05(+0.68%)
Apr 04, 2013 7.350 7.350 7.350 0 -0.22(-2.91%)
Apr 02, 2013 7.570 7.570 7.570 0 -0.38(-4.78%)
Mar 27, 2013 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 26, 2013 7.900 7.950 7.900 7.950 758 +0.00(+0.00%)
Mar 22, 2013 7.950 7.950 7.950 0 +0.30(+3.92%)
Mar 21, 2013 8.000 8.250 7.650 7.650 6,288 -0.55(-6.71%)
Mar 12, 2013 8.200 8.200 8.200 0 +0.00(+0.00%)
Mar 11, 2013 8.050 8.200 8.050 8.200 156,401 +0.10(+1.23%)
Mar 08, 2013 8.100 8.100 8.100 8.100 1,000 -0.15(-1.82%)
Mar 06, 2013 8.250 8.250 8.250 1,208,000 +0.00(+0.00%)
Mar 01, 2013 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 28, 2013 8.250 8.250 8.250 8.250 500 -0.25(-2.94%)
Feb 26, 2013 8.500 8.500 8.500 8.500 0 +0.15(+1.80%)
Feb 21, 2013 8.350 8.350 8.350 8.350 0 -0.40(-4.57%)
Feb 20, 2013 8.750 8.750 8.750 8.750 703 +0.22(+2.58%)
Feb 15, 2013 8.530 8.530 8.530 0 -0.22(-2.51%)
Feb 14, 2013 8.650 8.750 8.650 8.750 1,553 -0.25(-2.78%)
Feb 13, 2013 9.000 9.000 9.000 9.000 781 +0.65(+7.78%)
Feb 12, 2013 8.750 8.750 8.350 8.350 2,636 -0.20(-2.34%)
Feb 08, 2013 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 07, 2013 8.550 8.550 8.550 8.550 557 +0.35(+4.27%)
Feb 05, 2013 8.200 8.200 8.200 0 -0.50(-5.75%)
Feb 04, 2013 8.700 8.700 8.700 8.700 1,844 -0.20(-2.25%)
Jan 31, 2013 8.900 8.900 8.900 0 +0.00(+0.00%)
Jan 30, 2013 8.900 8.900 8.900 8.900 339 -0.60(-6.32%)
Jan 29, 2013 9.500 9.500 9.500 9.500 357 +0.25(+2.70%)
Jan 28, 2013 9.200 9.250 9.200 9.250 1,055 +0.40(+4.52%)
Jan 24, 2013 8.850 8.850 8.850 0 +0.05(+0.63%)
Jan 23, 2013 8.794 8.795 8.794 8.795 127,211 -0.05(-0.62%)
Jan 22, 2013 8.700 8.850 8.700 8.850 2,580 -0.15(-1.67%)
Jan 17, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 16, 2013 9.000 9.000 9.000 9.000 118 +0.00(+0.00%)
Jan 10, 2013 9.000 9.000 9.000 9.000 0 +0.20(+2.27%)
Jan 09, 2013 8.900 8.900 8.800 8.800 473 -0.10(-1.12%)
Jan 07, 2013 8.900 8.900 8.900 0 -0.15(-1.66%)
Jan 04, 2013 9.188 9.188 9.050 9.050 136,734 +0.05(+0.56%)
Jan 03, 2013 9.000 9.000 9.000 9.000 1,183 -0.10(-1.10%)
Jan 02, 2013 9.100 9.100 8.850 9.100 822,600 +0.25(+2.82%)
Dec 28, 2012 8.850 8.850 8.850 8.850 0 +0.20(+2.31%)
Dec 20, 2012 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Dec 19, 2012 8.650 8.650 8.650 8.650 3,238 +0.33(+3.97%)
Dec 13, 2012 8.320 8.320 8.320 0 -2.92(-25.98%)
Dec 12, 2012 11.24 11.24 11.24 11.24 0 +3.12(+38.42%)
Dec 11, 2012 8.120 8.120 8.120 0 -3.13(-27.82%)
Dec 11, 2012 11.25 11.25 11.25 11.25 0 +3.15(+38.89%)
Dec 10, 2012 8.100 8.100 8.100 8.100 844 -3.09(-27.61%)
Dec 10, 2012 11.19 11.19 11.19 11.19 0 +2.99(+36.46%)
Dec 07, 2012 8.200 8.200 8.200 8.200 5,005 +0.25(+3.14%)
Dec 04, 2012 7.950 7.950 7.950 7.950 34,089 +0.00(+0.00%)
Nov 30, 2012 7.950 7.950 7.950 7.950 103 -0.25(-3.05%)
Nov 21, 2012 8.200 8.200 8.200 0 +0.39(+4.99%)
Nov 20, 2012 7.810 7.810 7.810 7.810 7,668 -0.09(-1.14%)
Nov 19, 2012 7.900 7.900 7.900 7.900 182 +0.09(+1.15%)
Nov 16, 2012 7.810 7.810 7.810 7.810 11,500 +0.09(+1.17%)
Nov 14, 2012 7.720 7.720 7.720 0 +0.02(+0.26%)
Oct 25, 2012 7.700 7.700 7.700 0 +0.30(+4.05%)
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.