Financial News
Oz Minerals Ltd Ord (OP: OZMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2022 | 16.34 | 94,155 | +0.29(+1.84%) | |||
| May 24, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | +0.84(+5.49%) |
| May 10, 2022 | 15.21 | 0 | -2.31(-13.19%) | |||
| Apr 29, 2022 | 17.52 | 0 | -0.38(-2.11%) | |||
| Apr 28, 2022 | 17.78 | 17.90 | 17.78 | 17.90 | 200 | +0.36(+2.05%) |
| Apr 22, 2022 | 17.54 | 0 | -1.60(-8.36%) | |||
| Apr 21, 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 200 | -1.14(-5.62%) |
| Apr 19, 2022 | 20.28 | 0 | +0.62(+3.15%) | |||
| Apr 14, 2022 | 19.66 | 0 | +0.51(+2.66%) | |||
| Apr 13, 2022 | 18.98 | 19.15 | 18.98 | 19.15 | 4,150 | +0.07(+0.37%) |
| Apr 07, 2022 | 19.08 | 0 | -1.14(-5.64%) | |||
| Apr 04, 2022 | 20.22 | 0 | +0.57(+2.90%) | |||
| Mar 23, 2022 | 19.65 | 0 | +0.20(+1.00%) | |||
| Mar 18, 2022 | 19.45 | 0 | -0.50(-2.51%) | |||
| Mar 03, 2022 | 19.96 | 0 | +1.68(+9.20%) | |||
| Feb 23, 2022 | 18.27 | 0 | -0.30(-1.64%) | |||
| Feb 22, 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 100 | -0.22(-1.17%) |
| Feb 16, 2022 | 18.80 | 0 | +0.35(+1.90%) | |||
| Feb 15, 2022 | 18.20 | 18.45 | 18.20 | 18.45 | 1,058 | -0.17(-0.91%) |
| Feb 10, 2022 | 18.62 | 0 | +1.40(+8.13%) | |||
| Feb 07, 2022 | 17.22 | 50 | -0.69(-3.85%) | |||
| Jan 27, 2022 | 17.91 | 0 | -1.36(-7.03%) | |||
| Jan 24, 2022 | 19.27 | 0 | -1.05(-5.19%) | |||
| Jan 21, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 158 | -0.05(-0.27%) |
| Jan 18, 2022 | 20.38 | 1 | -0.66(-3.16%) | |||
| Jan 13, 2022 | 21.04 | 0 | +0.94(+4.68%) | |||
| Jan 11, 2022 | 20.10 | 0 | -0.75(-3.60%) | |||
| Jan 10, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 130 | +0.10(+0.48%) |
| Jan 07, 2022 | 20.09 | 20.75 | 20.09 | 20.75 | 2,100 | -0.14(-0.67%) |
| Jan 06, 2022 | 20.85 | 20.89 | 20.85 | 20.89 | 2,600 | +0.05(+0.24%) |
| Dec 31, 2021 | 20.84 | 20.84 | 20.84 | 0 | +0.12(+0.58%) | |
| Dec 30, 2021 | 20.72 | 20.72 | 20.72 | 20.72 | 220 | +0.47(+2.32%) |
| Dec 28, 2021 | 20.25 | 20.25 | 20.25 | 0 | +0.32(+1.61%) | |
| Dec 27, 2021 | 19.99 | 20.03 | 19.93 | 19.93 | 801 | +0.59(+3.05%) |
| Dec 17, 2021 | 19.34 | 19.34 | 19.34 | 0 | -0.06(-0.30%) | |
| Dec 14, 2021 | 19.40 | 19.40 | 19.40 | 0 | +0.47(+2.48%) | |
| Dec 09, 2021 | 18.93 | 18.93 | 18.93 | 100 | +0.43(+2.32%) | |
| Dec 06, 2021 | 18.50 | 18.50 | 18.50 | 0 | +0.02(+0.11%) | |
| Dec 02, 2021 | 18.48 | 18.48 | 18.48 | 0 | +0.12(+0.68%) | |
| Nov 30, 2021 | 18.36 | 18.36 | 18.36 | 0 | +0.05(+0.30%) | |
| Nov 19, 2021 | 18.30 | 18.30 | 18.30 | 0 | -0.58(-3.07%) | |
| Nov 18, 2021 | 18.88 | 18.88 | 18.88 | 18.88 | 100 | +0.11(+0.59%) |
| Nov 17, 2021 | 19.26 | 19.26 | 18.77 | 18.77 | 1,100 | +0.23(+1.27%) |
| Nov 12, 2021 | 18.54 | 18.54 | 18.54 | 10 | +0.38(+2.06%) | |
| Nov 09, 2021 | 18.16 | 18.16 | 18.16 | 18.16 | 200 | -0.12(-0.66%) |
| Nov 01, 2021 | 18.28 | 18.28 | 18.28 | 0 | -0.46(-2.45%) | |
| Oct 27, 2021 | 18.74 | 18.74 | 18.74 | 0 | -1.15(-5.78%) | |
| Oct 20, 2021 | 19.89 | 19.89 | 19.89 | 0 | +0.55(+2.84%) | |
| Oct 18, 2021 | 19.34 | 19.34 | 19.34 | 0 | +2.16(+12.57%) | |
| Oct 14, 2021 | 17.18 | 17.18 | 17.18 | 2,000 | +0.68(+4.11%) | |
| Oct 11, 2021 | 16.50 | 16.50 | 16.50 | 0 | +0.13(+0.78%) | |
| Oct 08, 2021 | 16.15 | 16.37 | 16.15 | 16.37 | 444 | +0.22(+1.38%) |
| Oct 07, 2021 | 16.15 | 16.15 | 16.15 | 16.15 | 100 | +0.30(+1.89%) |
| Sep 29, 2021 | 15.85 | 15.85 | 15.85 | 60 | -0.72(-4.35%) | |
| Sep 23, 2021 | 16.57 | 16.57 | 16.57 | 0 | +0.38(+2.35%) | |
| Sep 20, 2021 | 16.19 | 16.19 | 16.19 | 0 | -1.61(-9.04%) | |
| Sep 16, 2021 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) | |
| Sep 14, 2021 | 18.00 | 18.00 | 18.00 | 0 | +0.14(+0.78%) | |
| Sep 13, 2021 | 17.86 | 17.86 | 17.86 | 17.86 | 172 | +0.84(+4.94%) |
| Sep 01, 2021 | 17.02 | 17.02 | 17.02 | 1 | +0.27(+1.61%) | |
| Aug 30, 2021 | 16.75 | 16.75 | 16.75 | 0 | +0.65(+4.04%) | |
| Aug 24, 2021 | 16.10 | 16.10 | 16.10 | 50 | -0.11(-0.68%) | |
| Aug 18, 2021 | 16.21 | 16.21 | 16.21 | 14 | -0.03(-0.18%) | |
| Aug 06, 2021 | 16.24 | 16.24 | 16.24 | 1 | -0.82(-4.78%) | |
| Jul 30, 2021 | 17.05 | 17.05 | 17.05 | 0 | +0.07(+0.44%) | |
| Jul 29, 2021 | 16.98 | 16.98 | 16.98 | 16.98 | 191 | +0.22(+1.31%) |
| Jul 27, 2021 | 16.76 | 16.76 | 16.76 | 0 | +0.35(+2.13%) | |
| Jul 13, 2021 | 16.41 | 16.41 | 16.41 | 0 | +0.05(+0.31%) | |
| Jul 07, 2021 | 16.36 | 16.36 | 16.36 | 0 | -0.66(-3.88%) | |
| Jun 29, 2021 | 17.02 | 17.02 | 17.02 | 0 | +0.01(+0.06%) | |
| Jun 24, 2021 | 17.01 | 17.01 | 17.01 | 20 | +0.24(+1.40%) | |
| Jun 18, 2021 | 16.77 | 16.77 | 16.77 | 50 | -1.54(-8.38%) | |
| Jun 16, 2021 | 18.31 | 18.31 | 18.31 | 120 | -1.47(-7.43%) | |
| Jun 15, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 1,132 | -0.57(-2.80%) |
| Jun 03, 2021 | 20.35 | 20.35 | 20.35 | 0 | -0.04(-0.20%) | |
| Jun 02, 2021 | 20.12 | 20.39 | 20.12 | 20.39 | 1,627 | +0.08(+0.39%) |
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.
