$0.31 -0.02 (%) Oi Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Shs - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIBR historical data

Date Open High Low Close Volume
5/2/20160.310.320.300.31112,180
4/29/20160.330.330.310.33312,842
4/28/20160.300.320.300.32720,154
4/27/20160.290.300.270.30225,920
4/26/20160.270.300.270.29206,696
4/25/20160.260.300.250.291,216,764
4/22/20160.260.270.250.26325,873
4/21/20160.270.280.260.26196,833
4/20/20160.280.280.260.28283,881
4/19/20160.280.290.270.2878,634
4/18/20160.280.280.260.28375,023
4/15/20160.290.300.270.29130,721
4/14/20160.280.300.280.30107,765
4/13/20160.270.290.270.29251,006
4/12/20160.290.290.260.27287,364
4/11/20160.290.290.270.28106,521
4/8/20160.290.290.270.2844,304
4/7/20160.280.290.270.29143,876
4/6/20160.280.280.270.2864,298
4/5/20160.290.290.280.28191,322
4/4/20160.300.300.290.30132,610
4/1/20160.300.310.300.30346,745
3/31/20160.320.330.310.3355,397
3/30/20160.330.330.320.3347,690
3/29/20160.310.330.300.31255,237
3/28/20160.330.330.310.3373,337
3/24/20160.300.330.290.33100,751
3/23/20160.310.330.300.32167,608
3/22/20160.310.330.300.31270,486
3/21/20160.350.350.290.32352,536
3/18/20160.350.350.320.32239,804
3/17/20160.330.340.320.33503,632
3/16/20160.280.320.270.32640,430
3/15/20160.270.320.250.301,024,971
3/14/20160.320.320.300.31793,320
3/11/20160.320.320.300.31374,620
3/10/20160.340.350.320.321,223,511
3/9/20160.340.360.330.35784,456
3/8/20160.330.340.320.32236,355
3/7/20160.310.330.310.33473,095
3/4/20160.320.340.300.30680,005
3/3/20160.300.320.300.31685,319
3/2/20160.300.340.290.30398,133
3/1/20160.260.310.260.291,076,050
2/29/20160.320.320.250.26910,815
2/26/20160.350.350.290.32473,782
2/25/20160.350.360.320.341,170,954
2/24/20160.390.400.390.40127,023
2/23/20160.430.430.410.42362,494
2/22/20160.430.440.420.44132,231
2/19/20160.430.430.400.41414,824
2/18/20160.440.450.410.43190,757
2/17/20160.450.450.430.45486,398
2/16/20160.390.440.390.42377,180
2/12/20160.400.410.390.40537,005
2/11/20160.390.410.380.40133,978
2/10/20160.410.440.390.41198,266
2/9/20160.410.410.380.3954,604
2/8/20160.380.410.380.4083,918
2/5/20160.410.410.390.40327,572
2/4/20160.430.440.400.42331,045
2/3/20160.390.430.390.39479,297
2/2/20160.400.410.390.39380,069
2/1/20160.450.450.390.40310,657
1/29/20160.370.420.370.41235,132
1/28/20160.380.380.360.37146,678
1/27/20160.380.400.380.38174,490
1/26/20160.360.390.360.39247,244
1/25/20160.370.400.350.38485,271
1/22/20160.370.380.350.36230,012
1/21/20160.360.380.350.36147,691
1/20/20160.340.380.320.38542,632
1/19/20160.380.380.340.35329,362
1/15/20160.350.380.340.35452,694
1/14/20160.380.400.370.39153,961
1/13/20160.400.410.390.41485,912
1/12/20160.380.390.370.39113,176
1/11/20160.380.400.370.39223,686
1/8/20160.410.410.380.41147,962
1/7/20160.400.410.360.391,415,760
1/6/20160.410.430.410.42134,617
1/5/20160.430.440.410.4390,887
1/4/20160.490.490.420.42890,532
12/31/20150.470.470.450.46370,691
12/30/20150.480.500.460.47313,742
12/29/20150.500.520.500.51258,712
12/28/20150.480.510.480.51692,905
12/24/20150.470.490.470.49140,881
12/23/20150.540.550.460.481,117,302
12/22/20150.470.490.450.48616,115
12/21/20150.420.450.410.45237,837
12/18/20150.410.440.380.443,396,417
12/17/20150.400.420.390.42347,271
12/16/20150.400.400.370.38310,310
12/15/20150.340.400.340.40282,283
12/14/20150.330.350.330.34206,040
12/11/20150.330.340.330.34218,110
12/10/20150.360.360.320.34479,383
12/9/20150.380.400.350.36337,416
12/8/20150.360.380.350.371,162,537
  • Showing 1-100 of 1,046 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center