Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2015		64.96	64.96	64.96	0	-0.90(-1.37%)
Apr 28, 2015	65.86	65.86	65.86	65.86	100	+0.75(+1.15%)
Apr 24, 2015		65.11	65.11	65.11	0	+1.39(+2.18%)
Apr 23, 2015	63.05	63.72	63.05	63.72	4,400	+1.79(+2.89%)
Apr 22, 2015	61.93	61.93	61.93	61.93	278	-0.68(-1.09%)
Apr 20, 2015		62.61	62.61	62.61	0	+0.25(+0.40%)
Apr 17, 2015	62.36	62.36	62.36	62.36	100	-1.05(-1.66%)
Apr 16, 2015	63.40	63.41	63.40	63.41	600	+1.56(+2.52%)
Apr 15, 2015	61.41	61.85	61.41	61.85	277	+2.94(+4.99%)
Apr 09, 2015		58.91	58.91	58.91	0	+0.58(+0.99%)
Apr 08, 2015	58.30	58.33	58.30	58.33	2,100	+3.43(+6.25%)
Apr 06, 2015		54.90	54.90	54.90	50	+0.97(+1.80%)
Apr 01, 2015		53.93	53.93	53.93	0	-0.62(-1.14%)
Mar 31, 2015	54.65	54.65	54.55	54.55	275	-3.61(-6.21%)
Mar 27, 2015		58.16	58.16	58.16	0	-0.78(-1.32%)
Mar 26, 2015	58.94	58.94	58.94	58.94	494	+0.04(+0.07%)
Mar 25, 2015	59.49	59.49	58.90	58.90	600	+1.29(+2.24%)
Mar 19, 2015		57.61	57.61	57.61	0	-1.94(-3.26%)
Mar 18, 2015	58.16	59.55	58.16	59.55	222	+0.92(+1.57%)
Mar 16, 2015		58.63	58.63	58.63	0	-1.22(-2.04%)
Mar 13, 2015	59.90	59.90	59.60	59.85	600	-1.75(-2.84%)
Mar 12, 2015	61.52	61.60	61.52	61.60	464	+1.20(+1.99%)
Mar 06, 2015		60.40	60.40	60.40	0	-0.72(-1.18%)
Mar 05, 2015	61.09	61.12	61.09	61.12	300	-2.27(-3.58%)
Mar 04, 2015	63.39	63.39	63.39	63.39	1,034	+0.14(+0.22%)
Mar 03, 2015	63.00	63.32	63.00	63.25	3,100	+0.36(+0.57%)
Mar 02, 2015	62.89	62.89	62.89	62.89	100	-0.49(-0.77%)
Feb 26, 2015		63.38	63.38	63.38	8	-1.52(-2.34%)
Feb 25, 2015	65.08	65.08	64.90	64.90	200	+0.91(+1.42%)
Feb 23, 2015		63.99	63.99	63.99	0	-1.89(-2.87%)
Feb 20, 2015	65.48	65.88	65.48	65.88	600	+0.40(+0.61%)
Feb 19, 2015	65.04	65.75	65.04	65.48	4,745	-0.37(-0.56%)
Feb 18, 2015	65.91	65.91	65.85	65.85	2,100	+0.85(+1.31%)
Feb 17, 2015	65.00	65.00	65.00	65.00	500	+2.20(+3.50%)
Feb 12, 2015		62.80	62.80	62.80	0	+1.15(+1.87%)
Feb 11, 2015	62.00	62.00	61.11	61.65	1,800	-2.42(-3.78%)
Feb 10, 2015	64.41	64.66	64.06	64.07	3,900	-0.37(-0.57%)
Feb 09, 2015	64.79	64.79	64.44	64.44	238	-0.44(-0.68%)
Feb 06, 2015	64.88	64.88	64.88	64.88	100	-0.71(-1.08%)
Feb 05, 2015	64.85	65.59	64.85	65.59	1,300	+0.49(+0.75%)
Feb 04, 2015	65.47	65.47	65.10	65.10	700	-1.20(-1.81%)
Feb 03, 2015	65.46	66.40	65.46	66.30	4,693	+2.76(+4.34%)
Feb 02, 2015	62.99	63.54	62.99	63.54	900	+2.09(+3.40%)
Jan 30, 2015	60.69	61.45	60.69	61.45	400	+1.26(+2.09%)
Jan 29, 2015	59.81	60.19	59.69	60.19	1,073	-0.31(-0.51%)
Jan 28, 2015	61.59	61.59	60.50	60.50	900	-0.06(-0.10%)
Jan 27, 2015	60.12	60.66	60.12	60.56	1,100	-1.92(-3.07%)
Jan 26, 2015	62.43	62.78	62.13	62.48	4,173	+0.14(+0.22%)
Jan 23, 2015	62.34	62.34	62.34	62.34	200	+0.05(+0.08%)
Jan 22, 2015	61.73	62.29	61.73	62.29	737	+2.06(+3.42%)
Jan 21, 2015	60.67	60.67	60.23	60.23	687	+0.45(+0.75%)
Jan 16, 2015		59.78	59.78	59.78	109	+0.85(+1.44%)
Jan 14, 2015		58.93	58.93	58.93	0	+0.50(+0.86%)
Jan 13, 2015				58.43	0	-0.54(-0.92%)
Jan 12, 2015	59.18	59.18	58.97	58.97	300	-0.45(-0.76%)
Jan 09, 2015	59.47	59.47	59.30	59.42	500	+1.35(+2.32%)
Jan 08, 2015	58.07	58.07	58.07	58.07	547	-0.75(-1.28%)
Jan 06, 2015		58.82	58.82	58.82	40	-4.85(-7.62%)
Jan 05, 2015	63.67	63.67	63.67	63.67	208	+0.44(+0.70%)
Jan 02, 2015	63.23	63.23	63.23	63.23	100	-0.59(-0.92%)
Dec 31, 2014		63.82	63.82	63.82	0	-0.47(-0.73%)
Dec 29, 2014		64.29	64.29	64.29	0	-0.19(-0.29%)
Dec 23, 2014		64.48	64.48	64.48	0	-0.47(-0.72%)
Dec 22, 2014	64.95	64.95	64.95	64.95	189	+2.25(+3.59%)
Dec 19, 2014	63.24	63.24	62.70	62.70	562	+0.27(+0.43%)
Dec 18, 2014	62.43	62.43	62.43	62.43	134	+1.56(+2.56%)
Dec 17, 2014	60.29	60.87	60.20	60.87	1,639	+3.06(+5.29%)
Dec 16, 2014		58.17		57.81	675	-1.67(-2.81%)
Dec 15, 2014	59.45	59.48	59.34	59.48	982	+1.23(+2.11%)
Dec 11, 2014		58.25	58.25	58.25	5	-1.33(-2.23%)
Dec 10, 2014	59.89	59.89	59.58	59.58	1,473	-0.96(-1.59%)
Dec 09, 2014	60.11	60.54	60.11	60.54	685	-3.92(-6.08%)
Dec 05, 2014		64.46	64.46	64.46	24	-0.87(-1.33%)
Dec 04, 2014	65.33	65.33	65.33	65.33	495	+0.78(+1.21%)
Dec 03, 2014	64.55	64.55	64.55	64.55	300	-4.78(-6.89%)
Nov 19, 2014		69.33	69.33	69.33	0	-0.62(-0.89%)
Nov 18, 2014	69.95	69.95	69.95	69.95	100	-0.99(-1.40%)
Nov 17, 2014	70.83	70.94	70.83	70.94	225	-3.27(-4.41%)
Nov 12, 2014		74.21	74.21	74.21	17	-0.36(-0.48%)
Nov 11, 2014	74.57	74.57	74.57	74.57	100	-1.96(-2.56%)
Nov 10, 2014	76.53	76.53	76.53	76.53	200	+1.93(+2.59%)
Nov 07, 2014	74.60	74.60	74.60	74.60	100	+1.25(+1.70%)
Nov 05, 2014		73.35	73.35	73.35	0	-2.63(-3.46%)
Oct 31, 2014		75.98	75.98	75.98	0	+0.02(+0.03%)
Oct 30, 2014	75.96	75.96	75.96	75.96	226	+1.28(+1.71%)
Oct 29, 2014	74.64	74.68	74.64	74.68	200	-1.14(-1.50%)
Oct 28, 2014	75.82	75.82	75.82	75.82	100	-0.84(-1.10%)
Oct 21, 2014		76.66	76.66	76.66	0	+0.79(+1.04%)
Oct 17, 2014	75.87	75.87	75.87	75.87	316	+1.77(+2.39%)
Oct 15, 2014	73.06	74.10	73.00	74.10	1,044	-2.29(-3.00%)
Oct 09, 2014		76.39	76.39	76.39	0	+0.49(+0.65%)
Oct 08, 2014	75.80	75.90	75.80	75.90	309	-0.90(-1.17%)
Oct 07, 2014	76.80	76.80	76.80	76.80	100	+0.04(+0.05%)
Oct 06, 2014	76.56	76.76	76.56	76.76	602	-0.04(-0.05%)
Oct 03, 2014	76.80	76.80	76.80	76.80	170	-0.48(-0.62%)
Oct 01, 2014		77.28	77.28	77.28	0	-2.67(-3.34%)
Sep 25, 2014		79.95	79.95	79.95	38	-1.24(-1.53%)
Sep 23, 2014		81.19	81.19	81.19	0	-1.41(-1.71%)
Sep 19, 2014		82.60	82.60	82.60	0	+0.41(+0.50%)
Sep 18, 2014	82.19	82.19	82.19	82.19	100	-0.14(-0.17%)
Sep 17, 2014	82.39	82.39	82.33	82.33	200	+0.14(+0.17%)
Sep 16, 2014	81.35	82.19	81.03	82.19	802	+0.12(+0.15%)
Sep 15, 2014	82.07	82.07	82.07	82.07	127	-8.90(-9.78%)
Sep 04, 2014		90.97	90.97	90.97	95	+0.52(+0.57%)
Aug 27, 2014		90.45	90.45	90.45	0	+0.30(+0.33%)
Aug 26, 2014	90.15	90.15	90.15	90.15	150	+1.85(+2.10%)
Aug 20, 2014		88.30	88.30	88.30	0	+1.45(+1.67%)
Aug 19, 2014	87.00	87.06	86.85	86.85	1,316	-0.47(-0.54%)
Aug 13, 2014		87.32	87.32	87.32	0	+1.14(+1.32%)
Aug 07, 2014		86.18	86.18	86.18	0	-0.58(-0.67%)
Aug 06, 2014	86.76	86.76	86.76	86.76	100	-0.44(-0.50%)
Aug 01, 2014	87.20	87.20	87.20	87.20	0	-1.03(-1.17%)
Jul 31, 2014	88.23	88.23	88.23	88.23	573	-0.63(-0.71%)
Jul 28, 2014		88.86	88.86	88.86	0	-1.69(-1.87%)
Jul 24, 2014		90.55	90.55	90.55	0	+0.70(+0.78%)
Jul 22, 2014		89.85	89.85	89.85	0	+0.71(+0.80%)
Jul 18, 2014		89.14	89.14	89.14	0	+0.14(+0.16%)
Jul 17, 2014	89.00	89.00	89.00	89.00	100	+0.00(+0.00%)
Jul 15, 2014		89.00	89.00	89.00	0	-0.26(-0.29%)
Jul 11, 2014		89.26	89.26	89.26	0	+1.10(+1.25%)
Jul 10, 2014	88.16	88.16	88.16	88.16	150	-2.56(-2.82%)
Jul 03, 2014		90.72	90.72	90.72	0	-1.08(-1.18%)
Jul 01, 2014		91.80	91.80	91.80	0	+0.37(+0.40%)
Jun 30, 2014	91.43	91.43	91.43	91.43	1,586	-0.07(-0.08%)
Jun 26, 2014		91.50	91.50	91.50	0	+0.76(+0.84%)
Jun 25, 2014	90.74	90.74	90.74	90.74	336	-0.19(-0.21%)
Jun 24, 2014	90.93	90.93	90.93	90.93	100	-0.97(-1.06%)
Jun 19, 2014		91.90	91.90	91.90	0	+0.30(+0.33%)
Jun 17, 2014		91.60	91.60	91.60	38	-1.22(-1.31%)
Jun 16, 2014	92.09	92.82	92.09	92.82	350	+1.63(+1.79%)
Jun 12, 2014		91.19	91.19	91.19	0	+2.59(+2.92%)
Jun 05, 2014		88.60	88.60	88.60	80	+1.13(+1.29%)
Jun 04, 2014	87.13	87.47	87.13	87.47	1,500	-0.36(-0.41%)
Jun 03, 2014	87.83	87.83	87.83	87.83	480	+0.63(+0.72%)
May 28, 2014	87.20	87.20	87.20	87.20	0	+1.60(+1.87%)
May 23, 2014		85.60	85.60	85.60	5	+0.35(+0.41%)
May 22, 2014	85.25	85.25	85.25	85.25	400	+0.74(+0.88%)
May 21, 2014	84.50	84.51	84.50	84.51	300	+0.68(+0.81%)
May 20, 2014	83.83	83.83	83.83	83.83	799	-1.10(-1.30%)
May 19, 2014	85.02	85.02	84.93	84.93	237	-0.42(-0.49%)
May 15, 2014	85.35	85.35	85.35	85.35	0	-0.07(-0.08%)
May 14, 2014	85.46	85.46	85.25	85.42	1,259	-0.02(-0.02%)
May 09, 2014		85.44	85.44	85.44	0	+2.44(+2.94%)

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.

Financial News

Oil Search Ltd ADR (OP: OISHY )

Historical Prices

Popular Pages