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 (%)
Apr 29, 2020 4.396 4.396 4.396 0 +0.00(+0.00%)
Apr 28, 2020 4.396 4.396 4.396 4.396 2,300 +0.10(+2.33%)
Apr 27, 2020 4.400 4.400 4.296 4.296 2,810 -0.02(-0.37%)
Apr 24, 2020 4.312 4.312 4.312 4.312 4,500 +0.71(+19.77%)
Apr 23, 2020 3.600 3.600 3.600 3.600 279 -0.50(-12.20%)
Apr 22, 2020 4.100 4.100 4.100 4.100 100 +0.20(+5.13%)
Apr 21, 2020 4.120 4.120 3.900 3.900 3,337 -0.22(-5.34%)
Apr 20, 2020 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Apr 17, 2020 4.120 4.120 4.120 4.120 2,000 -0.35(-7.83%)
Apr 15, 2020 4.470 4.470 4.470 0 +0.00(+0.00%)
Apr 14, 2020 4.530 4.530 4.470 4.470 20,350 -0.23(-4.89%)
Apr 13, 2020 4.700 4.700 4.700 40 +0.00(+0.00%)
Apr 09, 2020 4.700 4.700 4.700 4.700 1,000 +0.10(+2.17%)
Apr 08, 2020 4.600 4.600 4.600 5 +0.00(+0.00%)
Apr 06, 2020 4.600 4.600 4.600 0 +0.10(+2.22%)
Apr 02, 2020 4.500 4.500 4.500 0 +0.20(+4.65%)
Mar 31, 2020 4.300 4.300 4.300 0 +0.30(+7.50%)
Mar 30, 2020 4.000 4.000 4.000 4.000 3,555 +0.00(+0.00%)
Mar 27, 2020 3.900 4.000 3.700 4.000 2,800 +0.00(+0.00%)
Mar 24, 2020 4.000 4.000 4.000 0 +0.65(+19.40%)
Mar 19, 2020 3.350 3.350 3.350 0 -0.15(-4.29%)
Mar 18, 2020 3.040 3.500 2.650 3.500 3,450 +0.25(+7.69%)
Mar 16, 2020 3.250 3.250 3.250 0 -0.65(-16.67%)
Mar 12, 2020 3.900 3.900 3.900 0 -0.60(-13.33%)
Mar 11, 2020 4.500 4.500 4.500 4.500 562 +0.25(+5.88%)
Mar 10, 2020 5.040 5.040 4.250 4.250 901 -2.15(-33.59%)
Mar 06, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 04, 2020 6.400 6.400 6.400 0 +0.12(+1.91%)
Feb 27, 2020 6.280 6.280 6.280 0 -0.32(-4.85%)
Feb 26, 2020 6.600 6.600 6.600 6.600 240 -0.08(-1.20%)
Feb 25, 2020 6.680 6.680 6.680 6.680 270 -0.52(-7.22%)
Feb 24, 2020 7.200 7.200 7.200 50 +0.00(+0.00%)
Feb 21, 2020 7.200 7.200 7.200 10 +0.00(+0.00%)
Feb 19, 2020 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 11, 2020 7.200 7.200 7.200 0 -0.15(-2.04%)
Feb 10, 2020 7.100 7.350 7.100 7.350 1,277 -0.40(-5.16%)
Feb 07, 2020 7.750 7.750 7.750 20 +0.00(+0.00%)
Feb 03, 2020 7.750 7.750 7.750 0 +0.00(+0.00%)
Jan 28, 2020 7.750 7.750 7.750 0 +0.53(+7.34%)
Jan 27, 2020 7.220 7.220 7.220 7.220 500 -0.40(-5.25%)
Jan 24, 2020 7.220 7.620 7.220 7.620 25,800 +0.17(+2.28%)
Jan 23, 2020 7.450 7.450 7.450 7.450 254 -0.38(-4.85%)
Jan 17, 2020 7.830 7.830 7.830 0 +0.00(+0.00%)
Jan 16, 2020 7.830 7.830 7.830 7.830 600 +0.13(+1.69%)
Jan 14, 2020 7.700 7.700 7.700 0 +0.45(+6.21%)
Jan 13, 2020 7.250 7.250 7.250 10 +0.00(+0.00%)
Jan 10, 2020 7.250 7.250 7.250 98 +0.00(+0.00%)
Jan 07, 2020 7.250 7.250 7.250 0 -0.08(-1.09%)
Jan 03, 2020 7.330 7.330 7.330 0 +0.00(+0.00%)
Jan 02, 2020 7.330 7.330 7.330 23 +0.00(+0.00%)
Dec 31, 2019 7.330 7.330 7.330 25 +0.00(+0.00%)
Dec 30, 2019 7.330 7.330 7.330 25 +0.00(+0.00%)
Dec 27, 2019 7.330 7.330 7.330 1 +0.00(+0.00%)
Dec 26, 2019 7.330 7.330 7.330 30 +0.00(+0.00%)
Dec 24, 2019 7.330 7.330 7.330 26 +0.00(+0.00%)
Dec 23, 2019 7.330 7.330 7.330 7.330 500 +0.18(+2.52%)
Dec 19, 2019 7.150 7.150 7.150 0 +0.18(+2.58%)
Dec 06, 2019 6.970 6.970 6.970 0 +0.53(+8.21%)
Nov 13, 2019 6.441 6.441 6.441 0 +0.00(+0.00%)
Oct 31, 2019 6.441 6.441 6.441 0 +0.00(+0.00%)
Oct 28, 2019 6.441 6.441 6.441 0 +0.00(+0.00%)
Oct 18, 2019 6.441 6.441 6.441 0 +0.26(+4.13%)
Oct 15, 2019 6.186 6.186 6.186 0 -0.09(-1.50%)
Oct 09, 2019 6.280 6.280 6.280 0 +0.00(+0.00%)
Sep 12, 2019 6.280 6.280 6.280 0 -0.07(-1.10%)
Sep 11, 2019 6.350 6.350 6.350 6.350 2,159 +0.20(+3.25%)
Sep 06, 2019 6.150 6.150 6.150 0 +0.12(+1.99%)
Aug 28, 2019 6.030 6.030 6.030 0 -0.12(-1.95%)
Aug 21, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 16, 2019 6.150 6.150 6.150 0 +1.11(+22.02%)
Aug 14, 2019 5.040 5.040 5.040 0 -1.15(-18.58%)
Aug 13, 2019 6.190 6.190 6.190 6.190 2,281 -0.01(-0.16%)
Aug 02, 2019 6.200 6.200 6.200 0 -0.31(-4.76%)
Jul 31, 2019 6.510 6.510 6.510 0 -0.23(-3.41%)
Jul 25, 2019 6.740 6.740 6.740 0 +0.19(+2.90%)
Jul 19, 2019 6.550 6.550 6.550 0 +0.05(+0.77%)
Jul 10, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 20, 2019 6.500 6.500 6.500 0 +0.13(+2.04%)
Jun 19, 2019 6.370 6.370 6.370 6.370 370 +0.00(+0.00%)
Jun 17, 2019 6.370 6.370 6.370 0 -0.11(-1.74%)
May 24, 2019 6.482 6.482 6.482 0 +0.00(+0.00%)
May 22, 2019 6.482 6.482 6.482 0 -0.01(-0.12%)
May 07, 2019 6.490 6.490 6.490 0 +0.00(+0.00%)
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.