Financial News
Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2018 | 7.650 | 7.650 | 7.650 | 12 | -0.05(-0.65%) | |
| May 17, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.04(+0.52%) | |
| May 16, 2018 | 7.660 | 7.660 | 7.660 | 7.660 | 230 | +0.39(+5.36%) |
| May 04, 2018 | 7.270 | 7.270 | 7.270 | 0 | +0.36(+5.21%) | |
| Apr 23, 2018 | 6.910 | 6.910 | 6.910 | 0 | -0.08(-1.14%) | |
| Apr 20, 2018 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | -0.36(-4.90%) |
| Apr 19, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | +0.52(+7.61%) |
| Apr 17, 2018 | 6.830 | 6.830 | 6.830 | 0 | -0.24(-3.39%) | |
| Apr 12, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.06(-0.84%) | |
| Apr 10, 2018 | 7.130 | 7.130 | 7.130 | 0 | +0.08(+1.13%) | |
| Apr 09, 2018 | 7.050 | 7.050 | 7.050 | 7.050 | 200 | +0.13(+1.91%) |
| Apr 04, 2018 | 6.918 | 6.918 | 6.918 | 0 | +0.15(+2.18%) | |
| Apr 02, 2018 | 6.770 | 6.770 | 6.770 | 0 | -0.22(-3.15%) | |
| Mar 27, 2018 | 6.990 | 6.990 | 6.990 | 0 | -0.09(-1.27%) | |
| Mar 23, 2018 | 7.080 | 7.080 | 7.080 | 0 | -0.05(-0.70%) | |
| Mar 22, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 100 | +0.08(+1.13%) |
| Mar 21, 2018 | 7.040 | 7.050 | 7.040 | 7.050 | 1,200 | -0.35(-4.73%) |
| Mar 09, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.20(+2.78%) | |
| Mar 01, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.25(-3.32%) | |
| Feb 28, 2018 | 7.447 | 7.447 | 7.447 | 7.447 | 2,300 | -0.15(-2.01%) |
| Feb 27, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 200 | +0.00(+0.00%) |
| Feb 26, 2018 | 7.800 | 7.800 | 7.600 | 7.600 | 1,175 | +0.07(+0.93%) |
| Feb 22, 2018 | 7.530 | 7.530 | 7.530 | 0 | +0.71(+10.41%) | |
| Feb 13, 2018 | 6.820 | 6.820 | 6.820 | 0 | -0.06(-0.87%) | |
| Feb 09, 2018 | 6.880 | 6.880 | 6.880 | 0 | -0.13(-1.85%) | |
| Feb 07, 2018 | 7.010 | 7.010 | 7.010 | 0 | -0.15(-2.09%) | |
| Feb 06, 2018 | 7.160 | 7.160 | 7.160 | 7.160 | 150 | -0.08(-1.10%) |
| Feb 05, 2018 | 7.240 | 7.240 | 7.240 | 7.240 | 140 | -0.17(-2.29%) |
| Jan 29, 2018 | 7.410 | 7.410 | 7.410 | 0 | +0.07(+0.99%) | |
| Jan 23, 2018 | 7.337 | 7.337 | 7.337 | 0 | +0.27(+3.78%) | |
| Jan 11, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.19(-2.62%) | |
| Jan 09, 2018 | 7.260 | 7.260 | 7.260 | 0 | +0.10(+1.40%) | |
| Jan 08, 2018 | 7.160 | 7.160 | 7.160 | 7.160 | 500 | +0.03(+0.40%) |
| Jan 04, 2018 | 7.131 | 7.131 | 7.131 | 0 | -0.05(-0.65%) | |
| Dec 28, 2017 | 7.178 | 7.178 | 7.178 | 0 | +0.23(+3.27%) | |
| Dec 26, 2017 | 6.951 | 6.951 | 6.951 | 0 | +0.51(+7.93%) | |
| Dec 18, 2017 | 6.440 | 6.440 | 6.440 | 0 | +0.19(+3.04%) | |
| Dec 14, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.02(-0.32%) | |
| Dec 13, 2017 | 6.270 | 6.270 | 6.270 | 6.270 | 200 | +0.11(+1.76%) |
| Dec 12, 2017 | 6.162 | 6.162 | 6.162 | 6.162 | 150 | -0.18(-2.81%) |
| Dec 05, 2017 | 6.340 | 6.340 | 6.340 | 0 | -0.02(-0.36%) | |
| Nov 30, 2017 | 6.363 | 6.363 | 6.363 | 0 | -0.04(-0.63%) | |
| Nov 28, 2017 | 6.404 | 6.404 | 6.404 | 0 | -0.16(-2.38%) | |
| Nov 14, 2017 | 6.560 | 6.560 | 6.560 | 0 | +0.00(+0.05%) | |
| Nov 13, 2017 | 6.557 | 6.557 | 6.557 | 6.557 | 100 | +0.11(+1.66%) |
| Nov 08, 2017 | 6.450 | 6.450 | 6.450 | 0 | -0.09(-1.38%) | |
| Nov 03, 2017 | 6.540 | 6.540 | 6.540 | 63 | +0.13(+2.03%) | |
| Nov 02, 2017 | 6.390 | 6.410 | 6.390 | 6.410 | 9,100 | +0.17(+2.72%) |
| Oct 31, 2017 | 6.240 | 6.240 | 6.240 | 30 | -0.03(-0.48%) | |
| Oct 30, 2017 | 6.270 | 6.270 | 6.270 | 6.270 | 344 | -0.25(-3.83%) |
| Oct 25, 2017 | 6.520 | 6.520 | 6.520 | 2 | -0.10(-1.51%) | |
| Oct 23, 2017 | 6.620 | 6.620 | 6.620 | 0 | -0.11(-1.58%) | |
| Oct 20, 2017 | 6.726 | 6.726 | 6.726 | 6.726 | 250 | +0.59(+9.55%) |
| Oct 09, 2017 | 6.140 | 6.140 | 6.140 | 0 | +0.13(+2.16%) | |
| Oct 06, 2017 | 6.010 | 6.010 | 6.010 | 6.010 | 250 | -0.03(-0.50%) |
| Oct 04, 2017 | 6.040 | 6.040 | 6.040 | 0 | +0.12(+2.03%) | |
| Oct 03, 2017 | 5.920 | 5.920 | 5.920 | 5.920 | 200 | -0.02(-0.34%) |
| Sep 26, 2017 | 5.940 | 5.940 | 5.940 | 0 | -0.42(-6.60%) | |
| Aug 31, 2017 | 6.360 | 6.360 | 6.360 | 2 | -0.29(-4.36%) | |
| Aug 25, 2017 | 6.650 | 6.650 | 6.650 | 0 | -0.19(-2.75%) | |
| Aug 23, 2017 | 6.838 | 6.838 | 6.838 | 0 | +0.12(+1.79%) | |
| Aug 10, 2017 | 6.718 | 6.718 | 6.718 | 0 | -0.12(-1.78%) | |
| Aug 07, 2017 | 6.840 | 6.840 | 6.840 | 0 | +1.00(+17.12%) | |
| Jul 25, 2017 | 5.840 | 5.840 | 5.840 | 0 | -0.23(-3.79%) | |
| Jul 21, 2017 | 6.070 | 6.070 | 6.070 | 30 | -0.03(-0.49%) | |
| Jul 17, 2017 | 6.100 | 6.100 | 6.100 | 0 | +0.22(+3.74%) | |
| Jul 11, 2017 | 5.880 | 5.880 | 5.880 | 0 | +0.28(+4.96%) | |
| Jul 07, 2017 | 5.602 | 5.602 | 5.602 | 0 | +0.29(+5.50%) | |
| Jul 03, 2017 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) |
| Jun 21, 2017 | 5.310 | 5.310 | 5.310 | 0 | -0.13(-2.39%) | |
| Jun 15, 2017 | 5.440 | 5.440 | 5.440 | 0 | -0.23(-4.07%) | |
| Jun 09, 2017 | 5.671 | 5.671 | 5.671 | 0 | +0.28(+5.21%) | |
| Jun 07, 2017 | 5.390 | 5.390 | 5.390 | 0 | -0.08(-1.37%) |
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.
