Financial News
Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 18.93 | 18.93 | 18.93 | 18.93 | 300 | +0.08(+0.42%) |
| May 24, 2021 | 18.85 | 18.85 | 18.85 | 0 | -0.85(-4.34%) | |
| May 20, 2021 | 19.70 | 19.70 | 19.70 | 75 | +0.06(+0.33%) | |
| May 19, 2021 | 19.70 | 19.70 | 19.64 | 19.64 | 1,278 | +0.00(+0.00%) |
| May 14, 2021 | 19.64 | 19.64 | 19.64 | 0 | -0.28(-1.41%) | |
| May 13, 2021 | 19.92 | 19.92 | 19.92 | 19.92 | 210 | -0.59(-2.88%) |
| May 12, 2021 | 20.51 | 20.51 | 20.51 | 20.51 | 899 | -0.52(-2.50%) |
| May 11, 2021 | 20.99 | 21.04 | 20.99 | 21.04 | 1,988 | +0.45(+2.17%) |
| May 07, 2021 | 20.59 | 20.59 | 20.59 | 51 | +1.59(+8.36%) | |
| May 06, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 137 | +0.16(+0.85%) |
| May 05, 2021 | 18.84 | 18.84 | 18.84 | 18.84 | 175 | +0.30(+1.62%) |
| May 04, 2021 | 18.54 | 18.54 | 18.54 | 18.54 | 520 | +0.25(+1.37%) |
| May 03, 2021 | 18.29 | 18.29 | 18.29 | 60 | +0.00(+0.00%) | |
| Apr 30, 2021 | 18.27 | 18.68 | 18.27 | 18.29 | 1,800 | -0.14(-0.76%) |
| Apr 29, 2021 | 18.43 | 18.43 | 18.43 | 18.43 | 272 | -0.14(-0.75%) |
| Apr 28, 2021 | 19.03 | 19.03 | 18.57 | 18.57 | 3,608 | -0.53(-2.79%) |
| Apr 27, 2021 | 19.32 | 19.32 | 19.10 | 19.10 | 1,026 | -0.48(-2.44%) |
| Apr 26, 2021 | 19.58 | 19.58 | 19.58 | 19.58 | 262 | +0.27(+1.40%) |
| Apr 23, 2021 | 19.31 | 19.31 | 19.31 | 12 | +0.00(+0.00%) | |
| Apr 21, 2021 | 19.31 | 19.31 | 19.31 | 0 | +0.44(+2.33%) | |
| Apr 20, 2021 | 18.88 | 18.88 | 18.87 | 18.87 | 450 | +0.03(+0.16%) |
| Apr 19, 2021 | 18.84 | 18.84 | 18.84 | 7 | +0.00(+0.00%) | |
| Apr 15, 2021 | 18.84 | 18.84 | 18.84 | 0 | +0.74(+4.09%) | |
| Apr 14, 2021 | 18.10 | 18.10 | 18.10 | 35 | +0.00(+0.00%) | |
| Apr 13, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 200 | -0.47(-2.53%) |
| Apr 12, 2021 | 18.57 | 18.57 | 18.57 | 18.57 | 125 | +0.00(+0.00%) |
| Apr 09, 2021 | 18.57 | 18.57 | 18.57 | 8 | +0.00(+0.00%) | |
| Apr 08, 2021 | 18.57 | 18.57 | 18.57 | 18.57 | 3,200 | +0.78(+4.38%) |
| Apr 05, 2021 | 17.79 | 17.79 | 17.79 | 0 | +0.56(+3.25%) | |
| Apr 01, 2021 | 17.23 | 17.23 | 17.23 | 5 | +0.00(+0.00%) | |
| Mar 31, 2021 | 17.23 | 17.23 | 17.23 | 17.23 | 159 | -0.28(-1.60%) |
| Mar 29, 2021 | 17.51 | 17.51 | 17.51 | 0 | +0.38(+2.22%) | |
| Mar 25, 2021 | 17.13 | 17.13 | 17.13 | 0 | -0.13(-0.75%) | |
| Mar 24, 2021 | 17.26 | 17.26 | 17.26 | 17.26 | 200 | -0.70(-3.90%) |
| Mar 23, 2021 | 17.96 | 17.96 | 17.96 | 40 | +0.00(+0.00%) | |
| Mar 22, 2021 | 17.96 | 17.96 | 17.96 | 59 | +0.00(+0.00%) | |
| Mar 19, 2021 | 17.96 | 17.96 | 17.96 | 88 | +0.00(+0.00%) | |
| Mar 18, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 506 | -0.15(-0.84%) |
| Mar 17, 2021 | 18.11 | 18.11 | 18.11 | 14 | +0.00(+0.00%) | |
| Mar 16, 2021 | 18.11 | 18.11 | 18.11 | 18.11 | 1,850 | +1.21(+7.17%) |
| Mar 15, 2021 | 16.90 | 16.90 | 16.90 | 2 | +0.00(+0.00%) | |
| Mar 10, 2021 | 16.90 | 16.90 | 16.90 | 0 | +0.04(+0.24%) | |
| Mar 09, 2021 | 16.98 | 17.30 | 16.86 | 16.86 | 2,300 | +0.53(+3.25%) |
| Mar 08, 2021 | 16.33 | 16.33 | 16.33 | 16.33 | 151 | -0.20(-1.18%) |
| Mar 05, 2021 | 16.52 | 16.52 | 16.52 | 16.52 | 200 | -0.92(-5.25%) |
| Mar 03, 2021 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
| Feb 26, 2021 | 17.45 | 17.45 | 17.44 | 17.44 | 400 | -0.06(-0.34%) |
| Feb 25, 2021 | 17.50 | 17.50 | 17.50 | 115 | +0.00(+0.00%) | |
| Feb 24, 2021 | 17.50 | 17.50 | 17.50 | 17.50 | 817 | +0.20(+1.14%) |
| Feb 23, 2021 | 17.30 | 17.30 | 17.30 | 26 | +0.00(+0.00%) | |
| Feb 22, 2021 | 16.40 | 16.40 | 17.30 | 3,085 | +0.90(+5.50%) | |
| Feb 19, 2021 | 16.96 | 16.96 | 16.40 | 16.40 | 1,600 | -0.59(-3.47%) |
| Feb 18, 2021 | 16.63 | 16.99 | 16.63 | 16.99 | 963 | +0.49(+2.97%) |
| Feb 17, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 914 | +0.49(+3.06%) |
| Feb 16, 2021 | 16.01 | 16.01 | 15.72 | 16.01 | 1,160 | +1.41(+9.66%) |
| Feb 12, 2021 | 14.60 | 14.60 | 14.60 | 69 | +0.00(+0.00%) | |
| Feb 11, 2021 | 14.60 | 14.60 | 14.60 | 75 | +0.00(+0.00%) | |
| Feb 10, 2021 | 14.61 | 14.61 | 14.60 | 14.60 | 606 | +0.10(+0.69%) |
| Feb 09, 2021 | 14.32 | 14.50 | 14.32 | 14.50 | 583 | +0.19(+1.33%) |
| Feb 04, 2021 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 14.31 | 14.31 | 14.31 | 14.31 | 434 | -0.16(-1.11%) |
| Jan 28, 2021 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 15.00 | 15.00 | 14.47 | 14.47 | 3,709 | -1.42(-8.97%) |
| Jan 26, 2021 | 15.89 | 15.89 | 15.89 | 1 | +0.00(+0.00%) | |
| Jan 25, 2021 | 15.89 | 15.89 | 15.89 | 4 | +0.00(+0.00%) | |
| Jan 22, 2021 | 15.89 | 15.89 | 15.89 | 16 | +0.00(+0.00%) | |
| Jan 21, 2021 | 15.89 | 15.89 | 15.89 | 15.89 | 2,000 | +0.21(+1.37%) |
| Jan 20, 2021 | 15.68 | 15.68 | 15.68 | 92 | +0.00(+0.00%) | |
| Jan 19, 2021 | 15.68 | 15.68 | 15.68 | 15.68 | 100 | +0.08(+0.51%) |
| Jan 15, 2021 | 15.60 | 15.60 | 15.60 | 60 | +0.00(+0.00%) | |
| Jan 14, 2021 | 15.60 | 15.60 | 15.60 | 60 | +0.00(+0.00%) | |
| Jan 11, 2021 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
| Jan 07, 2021 | 15.60 | 15.60 | 15.60 | 0 | +0.31(+2.03%) | |
| Jan 05, 2021 | 15.29 | 15.29 | 15.29 | 0 | +0.64(+4.34%) | |
| Jan 04, 2021 | 14.66 | 15.44 | 14.65 | 14.65 | 1,314 | -0.03(-0.20%) |
| Dec 31, 2020 | 14.68 | 14.68 | 14.68 | 205 | -0.07(-0.45%) | |
| Dec 30, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 205 | +0.40(+2.79%) |
| Dec 29, 2020 | 14.35 | 14.35 | 14.35 | 14.35 | 167 | +0.20(+1.38%) |
| Dec 28, 2020 | 14.15 | 14.15 | 14.15 | 60 | +0.00(+0.00%) | |
| Dec 24, 2020 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.35(-2.38%) |
| Dec 23, 2020 | 14.50 | 14.50 | 14.50 | 70 | +0.00(+0.00%) | |
| Dec 22, 2020 | 14.50 | 14.50 | 14.50 | 60 | +0.00(+0.00%) | |
| Dec 18, 2020 | 14.50 | 14.50 | 14.50 | 0 | +0.60(+4.32%) | |
| Dec 16, 2020 | 13.90 | 13.90 | 13.90 | 0 | -0.03(-0.22%) | |
| Dec 14, 2020 | 13.93 | 13.93 | 13.93 | 0 | +0.10(+0.70%) | |
| Dec 11, 2020 | 13.83 | 13.83 | 13.83 | 25 | +0.00(+0.00%) | |
| Dec 10, 2020 | 13.83 | 13.83 | 13.83 | 10 | +0.00(+0.00%) | |
| Dec 09, 2020 | 13.83 | 13.83 | 13.83 | 13.83 | 175 | +0.49(+3.70%) |
| Dec 07, 2020 | 13.34 | 13.34 | 13.34 | 0 | +0.00(+0.00%) | |
| Dec 03, 2020 | 13.34 | 13.34 | 13.34 | 0 | +1.31(+10.89%) | |
| Dec 02, 2020 | 12.03 | 12.03 | 12.03 | 10 | +0.00(+0.00%) | |
| Dec 01, 2020 | 12.03 | 12.03 | 12.03 | 12.03 | 1,550 | +0.18(+1.52%) |
| Nov 27, 2020 | 11.85 | 11.85 | 11.85 | 0 | +0.68(+6.09%) | |
| Nov 24, 2020 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) | |
| Nov 23, 2020 | 11.17 | 11.17 | 11.17 | 11.17 | 200 | +0.67(+6.38%) |
| Nov 19, 2020 | 10.50 | 10.50 | 10.50 | 0 | -0.28(-2.60%) | |
| Nov 18, 2020 | 10.84 | 10.84 | 10.75 | 10.78 | 1,148 | +0.10(+0.94%) |
| Oct 29, 2020 | 10.68 | 10.68 | 10.68 | 0 | +0.32(+3.09%) | |
| Oct 28, 2020 | 10.56 | 10.56 | 10.36 | 10.36 | 755 | -0.84(-7.50%) |
| Oct 26, 2020 | 11.20 | 11.20 | 11.20 | 0 | -0.08(-0.71%) | |
| Oct 22, 2020 | 11.28 | 11.28 | 11.28 | 0 | +0.72(+6.82%) | |
| Oct 15, 2020 | 10.56 | 10.56 | 10.56 | 0 | -0.13(-1.22%) | |
| Oct 12, 2020 | 10.69 | 10.69 | 10.69 | 0 | +0.74(+7.43%) | |
| Oct 08, 2020 | 9.951 | 9.951 | 9.951 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 9.951 | 9.951 | 9.951 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 9.951 | 9.951 | 9.951 | 9.951 | 402 | +0.27(+2.81%) |
| Oct 02, 2020 | 9.665 | 9.679 | 9.665 | 9.679 | 2,000 | -0.49(-4.85%) |
| Sep 23, 2020 | 10.17 | 10.17 | 10.17 | 0 | +0.07(+0.72%) | |
| Sep 22, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 200 | -0.52(-4.90%) |
| Sep 21, 2020 | 10.62 | 10.62 | 10.62 | 25 | +0.00(+0.00%) | |
| Sep 17, 2020 | 10.62 | 10.62 | 10.62 | 0 | -0.24(-2.23%) | |
| Sep 15, 2020 | 10.86 | 10.86 | 10.86 | 0 | +0.21(+2.00%) | |
| Sep 14, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 1,115 | +0.02(+0.19%) |
| Sep 09, 2020 | 10.63 | 10.63 | 10.63 | 0 | +0.03(+0.28%) | |
| Sep 08, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | +0.20(+1.92%) |
| Sep 04, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | -0.30(-2.80%) |
| Sep 01, 2020 | 10.70 | 10.70 | 10.70 | 0 | +0.35(+3.35%) | |
| Aug 26, 2020 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
| Aug 25, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 415 | +0.01(+0.11%) |
| Aug 24, 2020 | 10.10 | 10.35 | 10.10 | 10.34 | 1,700 | +0.15(+1.52%) |
| Aug 21, 2020 | 9.910 | 10.19 | 9.910 | 10.19 | 1,600 | -0.38(-3.62%) |
| Aug 20, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 1,200 | +0.72(+7.31%) |
| Aug 17, 2020 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.05%) | |
| Jul 30, 2020 | 9.845 | 9.845 | 9.845 | 3 | +0.00(+0.00%) | |
| Jul 29, 2020 | 9.845 | 9.845 | 9.845 | 9.845 | 1,400 | -0.18(-1.82%) |
| Jul 27, 2020 | 10.03 | 10.03 | 10.03 | 0 | +0.12(+1.22%) | |
| Jul 24, 2020 | 9.907 | 9.907 | 9.907 | 9.907 | 1,000 | +1.11(+12.62%) |
| Jul 21, 2020 | 8.797 | 8.797 | 8.797 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 8.797 | 8.797 | 8.797 | 0 | +0.49(+5.86%) | |
| Jul 10, 2020 | 8.310 | 8.310 | 8.310 | 0 | +0.32(+4.01%) | |
| Jul 09, 2020 | 7.990 | 7.990 | 7.990 | 4 | +0.00(+0.00%) | |
| Jul 07, 2020 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 7.990 | 7.990 | 7.990 | 7.990 | 800 | +0.32(+4.17%) |
| Jul 02, 2020 | 7.670 | 7.670 | 7.670 | 7.670 | 600 | -0.14(-1.77%) |
| Jul 01, 2020 | 7.700 | 7.808 | 7.700 | 7.808 | 430 | +0.41(+5.51%) |
| Jun 24, 2020 | 7.400 | 7.400 | 7.400 | 0 | +0.06(+0.82%) | |
| Jun 22, 2020 | 7.340 | 7.340 | 7.340 | 0 | +0.39(+5.61%) | |
| Jun 19, 2020 | 6.950 | 6.950 | 6.950 | 75 | +0.00(+0.00%) | |
| Jun 11, 2020 | 6.950 | 6.950 | 6.950 | 0 | +0.70(+11.20%) |
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.
