Financial News
Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2017 | 5.390 | 5.390 | 5.390 | 0 | +0.21(+4.05%) | |
| May 19, 2017 | 5.180 | 5.180 | 5.180 | 0 | +0.48(+10.21%) | |
| May 16, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.02(-0.42%) | |
| May 15, 2017 | 4.720 | 4.720 | 4.720 | 4.720 | 319 | -0.09(-1.87%) |
| May 11, 2017 | 4.810 | 4.810 | 4.810 | 0 | +0.08(+1.69%) | |
| May 10, 2017 | 4.730 | 4.730 | 4.730 | 4.730 | 478 | -0.02(-0.42%) |
| May 08, 2017 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| May 05, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.71(-13.00%) |
| Apr 20, 2017 | 5.460 | 5.460 | 5.460 | 0 | -0.58(-9.60%) | |
| Apr 17, 2017 | 6.040 | 6.040 | 6.040 | 0 | -0.18(-2.89%) | |
| Apr 12, 2017 | 6.220 | 6.220 | 6.220 | 0 | -0.09(-1.43%) | |
| Apr 07, 2017 | 6.310 | 6.310 | 6.310 | 0 | +0.31(+5.17%) | |
| Apr 03, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.54(-8.26%) | |
| Mar 16, 2017 | 6.540 | 6.540 | 6.540 | 0 | +0.51(+8.49%) | |
| Mar 14, 2017 | 6.028 | 6.028 | 6.028 | 0 | -0.28(-4.47%) | |
| Mar 10, 2017 | 6.310 | 6.310 | 6.310 | 0 | -0.09(-1.41%) | |
| Mar 08, 2017 | 6.400 | 6.400 | 6.400 | 0 | -0.21(-3.10%) | |
| Mar 07, 2017 | 6.605 | 6.605 | 6.605 | 6.605 | 132 | -0.15(-2.29%) |
| Mar 06, 2017 | 6.760 | 6.760 | 6.760 | 6.760 | 1,991 | +0.06(+0.90%) |
| Mar 03, 2017 | 6.690 | 6.700 | 6.690 | 6.700 | 401 | -0.38(-5.42%) |
| Feb 28, 2017 | 7.084 | 7.084 | 7.084 | 6 | -0.31(-4.14%) | |
| Feb 15, 2017 | 7.390 | 7.390 | 7.390 | 25 | +0.13(+1.79%) | |
| Feb 10, 2017 | 7.260 | 7.260 | 7.260 | 0 | +0.36(+5.22%) | |
| Feb 03, 2017 | 6.900 | 6.900 | 6.900 | 0 | -0.20(-2.82%) | |
| Feb 02, 2017 | 6.820 | 7.118 | 6.820 | 7.100 | 3,774 | +0.56(+8.56%) |
| Jan 20, 2017 | 6.540 | 6.540 | 6.540 | 0 | -0.05(-0.76%) | |
| Jan 19, 2017 | 6.590 | 6.590 | 6.590 | 6.590 | 525 | -0.41(-5.86%) |
| Jan 17, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.40(+6.06%) | |
| Jan 13, 2017 | 6.600 | 6.600 | 6.600 | 0 | +1.10(+20.00%) | |
| Dec 28, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.13(-2.31%) | |
| Dec 16, 2016 | 5.630 | 5.630 | 5.630 | 0 | -0.07(-1.23%) | |
| Dec 15, 2016 | 5.950 | 5.950 | 5.660 | 5.700 | 10,600 | -0.35(-5.79%) |
| Dec 14, 2016 | 6.050 | 6.050 | 6.050 | 6.050 | 5,000 | -0.15(-2.42%) |
| Dec 12, 2016 | 6.200 | 6.200 | 6.200 | 0 | +0.03(+0.49%) | |
| Nov 29, 2016 | 6.170 | 6.170 | 6.170 | 0 | +0.16(+2.66%) | |
| Nov 23, 2016 | 6.010 | 6.010 | 6.010 | 0 | +0.31(+5.44%) | |
| Nov 17, 2016 | 5.700 | 5.700 | 5.700 | 0 | -0.22(-3.70%) | |
| Nov 16, 2016 | 5.919 | 5.919 | 5.919 | 5.919 | 2,000 | -0.01(-0.19%) |
| Nov 15, 2016 | 6.050 | 6.050 | 5.930 | 5.930 | 423 | +0.68(+12.95%) |
| Nov 04, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.76(+16.95%) | |
| Oct 26, 2016 | 4.489 | 4.489 | 4.489 | 0 | -0.01(-0.13%) | |
| Oct 21, 2016 | 4.495 | 4.495 | 4.495 | 0 | -0.04(-0.77%) | |
| Oct 12, 2016 | 4.530 | 4.530 | 4.530 | 0 | -0.05(-1.09%) | |
| Oct 11, 2016 | 4.536 | 4.580 | 4.536 | 4.580 | 800 | +0.08(+1.78%) |
| Oct 05, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.20(-4.26%) | |
| Oct 03, 2016 | 4.700 | 4.700 | 4.700 | 75 | -0.01(-0.18%) | |
| Sep 30, 2016 | 4.709 | 4.709 | 4.709 | 4.709 | 300 | -0.06(-1.20%) |
| Sep 29, 2016 | 4.766 | 4.766 | 4.766 | 4.766 | 229 | +0.07(+1.49%) |
| Sep 28, 2016 | 4.696 | 4.696 | 4.696 | 4.696 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 4.696 | 4.696 | 4.696 | 4.696 | 100 | -0.02(-0.51%) |
| Sep 23, 2016 | 4.720 | 4.720 | 4.720 | 34 | -0.08(-1.67%) | |
| Sep 22, 2016 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | +0.28(+6.31%) |
| Sep 21, 2016 | 4.515 | 4.515 | 4.515 | 4.515 | 1,000 | +0.06(+1.24%) |
| Sep 15, 2016 | 4.460 | 4.460 | 4.460 | 0 | +0.24(+5.69%) | |
| Sep 12, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.83(-16.44%) | |
| Aug 26, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.27(-5.08%) | |
| Aug 23, 2016 | 5.320 | 5.320 | 5.320 | 0 | +0.17(+3.30%) | |
| Aug 17, 2016 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
| Aug 16, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 159 | +0.00(+0.00%) |
| Aug 15, 2016 | 5.289 | 5.289 | 5.250 | 5.250 | 3,398 | +0.00(+0.00%) |
| Aug 12, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 500 | +0.11(+2.14%) |
| Aug 11, 2016 | 5.140 | 5.140 | 5.140 | 5.140 | 450 | +0.16(+3.21%) |
| Aug 10, 2016 | 5.000 | 5.000 | 4.980 | 4.980 | 1,000 | +0.06(+1.22%) |
| Aug 09, 2016 | 4.920 | 4.920 | 4.920 | 4.920 | 504 | +0.08(+1.65%) |
| Aug 08, 2016 | 4.840 | 4.840 | 4.840 | 4.840 | 101 | +0.05(+1.04%) |
| Aug 05, 2016 | 4.790 | 4.790 | 4.790 | 4.790 | 1,000 | -0.02(-0.42%) |
| Aug 04, 2016 | 4.810 | 4.810 | 4.810 | 4.810 | 200 | +0.06(+1.26%) |
| Aug 03, 2016 | 4.870 | 4.870 | 4.750 | 4.750 | 5,300 | +0.00(+0.11%) |
| Aug 02, 2016 | 4.745 | 4.745 | 4.745 | 4.745 | 2,564 | -0.04(-0.94%) |
| Jul 29, 2016 | 4.790 | 4.790 | 4.790 | 0 | +0.00(+0.00%) | |
| Jul 27, 2016 | 4.790 | 4.790 | 4.790 | 0 | +0.03(+0.63%) | |
| Jul 22, 2016 | 4.760 | 4.760 | 4.760 | 0 | -0.35(-6.85%) | |
| Jul 14, 2016 | 5.110 | 5.110 | 5.110 | 0 | -0.17(-3.22%) | |
| Jul 13, 2016 | 5.280 | 5.280 | 5.280 | 5.280 | 200 | +0.81(+18.14%) |
| Jul 07, 2016 | 4.469 | 4.469 | 4.469 | 0 | +0.20(+4.76%) | |
| Jun 30, 2016 | 4.266 | 4.266 | 4.266 | 0 | +0.39(+9.95%) | |
| Jun 28, 2016 | 3.880 | 3.880 | 3.880 | 0 | +0.01(+0.20%) | |
| Jun 27, 2016 | 3.920 | 3.920 | 3.872 | 3.872 | 500 | -0.25(-6.01%) |
| Jun 24, 2016 | 4.120 | 4.120 | 4.120 | 4.120 | 540 | -0.16(-3.74%) |
| Jun 22, 2016 | 4.280 | 4.280 | 4.280 | 0 | -0.14(-3.17%) | |
| Jun 08, 2016 | 4.420 | 4.420 | 4.420 | 0 | +0.27(+6.51%) |
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.
