Financial News
Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Apr 23, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
| Apr 07, 2020 | 4.950 | 4.950 | 4.950 | 0 | +0.80(+19.28%) | |
| Apr 03, 2020 | 4.150 | 4.150 | 4.150 | 0 | -0.13(-3.04%) | |
| Apr 01, 2020 | 4.280 | 4.280 | 4.280 | 0 | +0.80(+22.92%) | |
| Mar 31, 2020 | 3.482 | 3.482 | 3.482 | 40 | +0.00(+0.00%) | |
| Mar 30, 2020 | 3.482 | 3.482 | 3.482 | 20 | +0.00(+0.00%) | |
| Mar 27, 2020 | 3.482 | 3.482 | 3.482 | 46 | +0.00(+0.00%) | |
| Mar 18, 2020 | 3.482 | 3.482 | 3.482 | 0 | -1.55(-30.78%) | |
| Mar 11, 2020 | 5.030 | 5.030 | 5.030 | 0 | -0.80(-13.72%) | |
| Mar 05, 2020 | 5.830 | 5.830 | 5.830 | 0 | -0.03(-0.51%) | |
| Mar 02, 2020 | 5.860 | 5.860 | 5.860 | 0 | +0.25(+4.36%) | |
| Feb 28, 2020 | 5.754 | 5.754 | 5.615 | 5.615 | 600 | -0.67(-10.59%) |
| Feb 25, 2020 | 6.280 | 6.280 | 6.280 | 0 | +0.03(+0.42%) | |
| Feb 24, 2020 | 6.254 | 6.254 | 6.254 | 6.254 | 220 | -0.28(-4.23%) |
| Feb 20, 2020 | 6.530 | 6.530 | 6.530 | 0 | +0.00(+0.00%) | |
| Feb 19, 2020 | 6.650 | 6.650 | 6.530 | 6.530 | 514 | -0.30(-4.39%) |
| Feb 18, 2020 | 6.830 | 6.830 | 6.830 | 6.830 | 170 | -0.03(-0.44%) |
| Feb 13, 2020 | 6.860 | 6.860 | 6.860 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 6.860 | 6.860 | 6.860 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 6.860 | 6.860 | 6.860 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 6.860 | 6.860 | 6.860 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 6.860 | 6.860 | 6.860 | 6.860 | 2,000 | -0.40(-5.51%) |
| Jan 28, 2020 | 7.260 | 7.260 | 7.260 | 5 | +0.00(+0.00%) | |
| Jan 21, 2020 | 7.260 | 7.260 | 7.260 | 0 | -0.26(-3.43%) | |
| Jan 15, 2020 | 7.518 | 7.518 | 7.518 | 0 | -0.04(-0.56%) | |
| Jan 09, 2020 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) | |
| Jan 07, 2020 | 7.560 | 7.560 | 7.560 | 0 | +0.31(+4.28%) | |
| Jan 03, 2020 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) | |
| Dec 26, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 223 | -0.22(-2.99%) |
| Dec 20, 2019 | 7.370 | 7.370 | 7.370 | 0 | -0.05(-0.62%) | |
| Dec 19, 2019 | 7.440 | 7.440 | 7.416 | 7.416 | 700 | -0.41(-5.29%) |
| Dec 18, 2019 | 7.830 | 7.830 | 7.830 | 30 | +0.00(+0.00%) | |
| Dec 17, 2019 | 7.780 | 7.830 | 7.780 | 7.830 | 533 | -0.16(-2.00%) |
| Dec 16, 2019 | 7.810 | 7.990 | 7.810 | 7.990 | 2,004 | +0.38(+4.99%) |
| Dec 13, 2019 | 7.610 | 7.610 | 7.610 | 7.610 | 400 | +0.45(+6.28%) |
| Dec 09, 2019 | 7.160 | 7.160 | 7.160 | 0 | -0.18(-2.45%) | |
| Dec 06, 2019 | 7.340 | 7.340 | 7.340 | 7.340 | 200 | +0.21(+2.95%) |
| Dec 05, 2019 | 7.130 | 7.130 | 7.130 | 7.130 | 850 | -0.20(-2.73%) |
| Dec 04, 2019 | 7.330 | 7.330 | 7.330 | 50 | +0.00(+0.00%) | |
| Nov 29, 2019 | 7.330 | 7.330 | 7.330 | 0 | +0.27(+3.87%) | |
| Nov 25, 2019 | 7.057 | 7.057 | 7.057 | 0 | +0.15(+2.13%) | |
| Nov 22, 2019 | 6.910 | 6.910 | 6.910 | 6.910 | 200 | -0.09(-1.29%) |
| Nov 20, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 7.000 | 7.000 | 7.000 | 0 | -0.32(-4.38%) | |
| Nov 14, 2019 | 7.321 | 7.321 | 7.321 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 7.321 | 7.321 | 7.321 | 0 | +0.01(+0.15%) | |
| Nov 07, 2019 | 7.310 | 7.310 | 7.310 | 0 | +0.12(+1.73%) | |
| Nov 05, 2019 | 7.186 | 7.186 | 7.186 | 0 | +0.30(+4.30%) | |
| Oct 31, 2019 | 6.890 | 6.890 | 6.890 | 0 | -0.10(-1.43%) | |
| Oct 28, 2019 | 6.990 | 6.990 | 6.990 | 0 | +0.58(+9.00%) | |
| Oct 18, 2019 | 6.413 | 6.413 | 6.413 | 6.413 | 100 | +0.00(+0.00%) |
| Oct 17, 2019 | 6.413 | 6.413 | 6.413 | 0 | -0.13(-1.94%) | |
| Oct 16, 2019 | 6.540 | 6.540 | 6.540 | 6.540 | 200 | +0.00(+0.00%) |
| Oct 15, 2019 | 6.540 | 6.540 | 6.540 | 6.540 | 1,590 | -0.01(-0.15%) |
| Oct 14, 2019 | 6.450 | 6.550 | 6.430 | 6.550 | 2,683 | +0.26(+4.13%) |
| Oct 10, 2019 | 6.290 | 6.290 | 6.290 | 0 | +0.01(+0.16%) | |
| Oct 09, 2019 | 6.280 | 6.280 | 6.280 | 1 | +0.00(+0.00%) | |
| Oct 07, 2019 | 6.280 | 6.280 | 6.280 | 0 | +0.18(+2.95%) | |
| Oct 02, 2019 | 6.100 | 6.100 | 6.100 | 0 | -0.52(-7.85%) | |
| Oct 01, 2019 | 6.620 | 6.620 | 6.620 | 40 | +0.00(+0.00%) | |
| Sep 30, 2019 | 6.620 | 6.620 | 6.620 | 18 | +0.00(+0.00%) | |
| Sep 24, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 6.620 | 6.620 | 6.620 | 0 | +0.10(+1.53%) | |
| Sep 06, 2019 | 6.520 | 6.520 | 6.520 | 0 | +0.40(+6.57%) | |
| Aug 29, 2019 | 6.118 | 6.118 | 6.118 | 0 | +0.02(+0.30%) | |
| Aug 26, 2019 | 6.100 | 6.100 | 6.100 | 0 | -0.23(-3.63%) | |
| Aug 21, 2019 | 6.330 | 6.330 | 6.330 | 0 | +0.16(+2.59%) | |
| Aug 20, 2019 | 6.170 | 6.170 | 6.170 | 6.170 | 100 | +0.04(+0.64%) |
| Aug 16, 2019 | 6.131 | 6.131 | 6.131 | 0 | +0.00(+0.01%) | |
| Aug 12, 2019 | 6.130 | 6.130 | 6.130 | 0 | -0.17(-2.70%) | |
| Aug 08, 2019 | 6.300 | 6.300 | 6.300 | 0 | +0.14(+2.27%) | |
| Aug 07, 2019 | 6.250 | 6.250 | 6.160 | 6.160 | 615 | -0.82(-11.75%) |
| Aug 02, 2019 | 6.980 | 6.980 | 6.980 | 0 | +0.02(+0.29%) | |
| Jul 31, 2019 | 6.960 | 6.960 | 6.960 | 0 | -0.05(-0.71%) | |
| Jul 30, 2019 | 7.010 | 7.010 | 7.010 | 7.010 | 664 | +0.19(+2.79%) |
| Jul 12, 2019 | 6.820 | 6.820 | 6.820 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 6.820 | 6.820 | 6.820 | 0 | +0.29(+4.40%) | |
| Jul 03, 2019 | 6.533 | 6.533 | 6.533 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 6.533 | 6.533 | 6.533 | 0 | -0.07(-1.02%) | |
| Jun 13, 2019 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 500 | +0.16(+2.55%) |
| Jun 11, 2019 | 6.436 | 6.436 | 6.436 | 6.436 | 300 | +0.25(+3.97%) |
| Jun 06, 2019 | 6.190 | 6.190 | 6.190 | 0 | +0.00(+0.00%) | |
| May 29, 2019 | 6.190 | 6.190 | 6.190 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 6.190 | 6.190 | 6.190 | 0 | -0.10(-1.59%) | |
| May 21, 2019 | 6.290 | 6.290 | 6.290 | 0 | -0.08(-1.26%) | |
| May 15, 2019 | 6.370 | 6.370 | 6.370 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 6.370 | 6.370 | 6.370 | 10 | +0.00(+0.00%) | |
| May 13, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 100 | -0.15(-2.30%) |
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.
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.
