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

Ojsc Oc Rosneft (OP: OJSCY )

N/A 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 25, 2015 3.500 3.500 3.500 0 +0.08(+2.34%)
Aug 24, 2015 3.420 3.420 3.420 3.420 250 -0.05(-1.44%)
Aug 07, 2015 3.470 3.470 3.470 0 -0.28(-7.47%)
Jul 27, 2015 3.750 3.750 3.750 0 -0.30(-7.41%)
Jul 17, 2015 4.050 4.050 4.050 138 -0.05(-1.22%)
Jul 16, 2015 4.090 4.100 4.090 4.100 1,007 +0.00(+0.00%)
Jul 10, 2015 4.100 4.100 4.100 0 -0.04(-0.97%)
Jul 06, 2015 4.140 4.140 4.140 0 -0.18(-4.17%)
Jul 01, 2015 4.320 4.320 4.320 0 -0.35(-7.49%)
Jun 23, 2015 4.670 4.670 4.670 0 +0.01(+0.21%)
Jun 22, 2015 4.660 4.660 4.660 4.660 2,500 +0.40(+9.39%)
Jun 05, 2015 4.260 4.260 4.260 0 -0.32(-6.99%)
Jun 02, 2015 4.580 4.580 4.580 0 +0.08(+1.78%)
May 28, 2015 4.500 4.500 4.500 0 -0.48(-9.64%)
May 13, 2015 4.980 4.980 4.980 0 +0.05(+1.01%)
May 12, 2015 4.930 4.930 4.930 4.930 550 +0.15(+3.14%)
Apr 30, 2015 4.780 4.780 4.780 0 +0.28(+6.22%)
Apr 22, 2015 4.500 4.500 4.500 0 -0.66(-12.79%)
Apr 17, 2015 5.160 5.160 5.160 30 +0.17(+3.41%)
Apr 15, 2015 4.990 4.990 4.990 0 +0.22(+4.61%)
Apr 09, 2015 4.770 4.770 4.770 45 -0.18(-3.64%)
Apr 07, 2015 4.950 4.950 4.950 0 +0.40(+8.79%)
Apr 02, 2015 4.550 4.550 4.550 63 +0.25(+5.81%)
Apr 01, 2015 4.300 4.300 4.300 4.300 1,590 +0.15(+3.61%)
Mar 27, 2015 4.150 4.150 4.150 0 +0.03(+0.73%)
Mar 24, 2015 4.120 4.120 4.120 0 +0.00(+0.00%)
Mar 18, 2015 4.120 4.120 4.120 0 -0.08(-1.90%)
Mar 17, 2015 4.200 4.200 4.200 4.200 1,741 +0.07(+1.69%)
Mar 13, 2015 4.130 4.130 4.130 0 +0.03(+0.73%)
Mar 11, 2015 4.100 4.100 4.100 10 -0.20(-4.65%)
Mar 03, 2015 4.300 4.300 4.300 0 +0.18(+4.37%)
Feb 27, 2015 4.120 4.120 4.120 0 -0.77(-15.75%)
Feb 18, 2015 4.890 4.890 4.890 0 +0.89(+22.25%)
Feb 09, 2015 4.000 4.000 4.000 0 -0.14(-3.50%)
Feb 06, 2015 4.080 4.145 4.080 4.145 12,400 +0.47(+12.94%)
Feb 05, 2015 3.670 3.670 3.670 3.670 7,930 +0.26(+7.62%)
Feb 03, 2015 3.410 3.410 3.410 0 -0.37(-9.79%)
Jan 27, 2015 3.780 3.780 3.780 0 +0.43(+12.84%)
Jan 16, 2015 3.350 3.350 3.350 0 +0.29(+9.48%)
Jan 14, 2015 3.060 3.060 3.060 0 -0.55(-15.24%)
Jan 09, 2015 3.610 3.610 3.610 0 -0.19(-5.00%)
Jan 08, 2015 3.800 3.800 3.800 3.800 3,200 +0.52(+15.85%)
Jan 07, 2015 3.280 3.280 3.280 3.280 21,398 -0.17(-4.93%)
Jan 06, 2015 3.450 3.450 3.450 3.450 100 -0.04(-1.15%)
Jan 02, 2015 3.490 3.490 3.490 0 -0.11(-3.06%)
Dec 23, 2014 3.600 3.600 3.600 0 -0.27(-6.98%)
Dec 22, 2014 3.760 3.870 3.760 3.870 1,347 +0.13(+3.48%)
Dec 19, 2014 3.400 3.740 3.400 3.740 3,100 +0.38(+11.31%)
Dec 18, 2014 3.490 3.650 3.360 3.360 4,576 +0.11(+3.38%)
Dec 17, 2014 3.250 3.250 3.250 3.250 100,000 +0.57(+21.27%)
Dec 16, 2014 2.680 6,405 -0.58(-17.79%)
Dec 15, 2014 3.460 3.460 3.260 3.260 600 -0.53(-13.98%)
Dec 12, 2014 3.830 3.830 3.790 3.790 1,300 -0.13(-3.32%)
Dec 11, 2014 3.810 3.920 3.810 3.920 1,650 +0.00(+0.00%)
Dec 10, 2014 3.920 3.920 3.920 3.920 2,074 -0.08(-2.00%)
Dec 08, 2014 4.000 4.000 4.000 0 -0.30(-6.98%)
Dec 05, 2014 4.250 4.300 4.250 4.300 850 -0.10(-2.27%)
Dec 02, 2014 4.400 4.400 4.400 0 -0.11(-2.44%)
Dec 01, 2014 4.560 4.560 4.510 4.510 785 -0.14(-3.01%)
Nov 28, 2014 4.640 4.750 4.640 4.650 4,200 -0.45(-8.82%)
Nov 26, 2014 5.100 5.100 5.100 0 -0.15(-2.86%)
Nov 21, 2014 5.250 5.250 5.250 0 +0.12(+2.34%)
Nov 13, 2014 5.130 5.130 5.130 18 -0.17(-3.21%)
Nov 11, 2014 5.300 5.300 5.300 0 +0.10(+1.92%)
Nov 06, 2014 5.200 5.200 5.200 0 -0.29(-5.28%)
Oct 23, 2014 5.490 5.490 5.490 0 +0.23(+4.37%)
Oct 22, 2014 5.260 5.260 5.260 5.260 498 -0.24(-4.36%)
Oct 15, 2014 5.550 5.550 5.500 5.500 5,030 -0.25(-4.35%)
Oct 13, 2014 5.750 5.750 5.750 0 -0.14(-2.38%)
Oct 06, 2014 5.890 5.890 5.890 50 +0.17(+3.06%)
Oct 02, 2014 5.715 5.715 5.715 0 -0.29(-4.75%)
Sep 30, 2014 6.000 6.000 6.000 7 +0.04(+0.67%)
Sep 29, 2014 5.890 5.960 5.890 5.960 1,540 -0.04(-0.67%)
Sep 26, 2014 6.000 6.000 6.000 6.000 200 -0.02(-0.33%)
Sep 17, 2014 6.020 6.020 6.020 0 +0.06(+1.01%)
Sep 16, 2014 5.960 5.960 5.960 5.960 77,100 +0.00(+0.00%)
Sep 11, 2014 5.960 5.960 5.960 0 -0.37(-5.85%)
Sep 10, 2014 6.330 6.330 6.330 6.330 225 +0.04(+0.64%)
Sep 05, 2014 6.290 6.290 6.290 0 +0.39(+6.61%)
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.