$1.80 +0.04 (%) Oi Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Shs - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIBR historical data

Date Open High Low Close Volume
3/27/20151.761.841.751.807,621,045
3/26/20151.861.881.731.766,987,053
3/25/20151.971.971.861.883,277,988
3/24/20152.012.011.921.943,719,901
3/23/20152.012.021.982.004,464,181
3/20/20152.012.021.951.996,754,469
3/19/20152.032.041.921.943,244,101
3/18/20152.002.101.982.10994,384
3/17/20151.982.041.982.021,583,849
3/16/20151.972.081.972.051,900,622
3/13/20151.921.941.881.941,020,278
3/12/20152.002.051.951.961,672,687
3/11/20152.022.031.931.941,719,207
3/10/20151.992.101.972.011,321,768
3/9/20152.022.061.971.981,741,418
3/6/20152.272.272.052.063,714,610
3/5/20152.222.222.132.171,920,364
3/4/20152.192.232.092.152,312,690
3/3/20152.092.232.092.191,585,577
3/2/20152.122.122.072.07618,162
2/27/20152.162.162.092.091,056,763
2/26/20152.182.182.102.11962,620
2/25/20152.092.172.062.112,630,768
2/24/20152.152.212.092.134,285,909
2/23/20152.202.212.082.112,821,110
2/20/20152.412.422.262.292,573,964
2/19/20152.442.582.422.474,686,783
2/18/20152.562.692.502.694,635,731
2/17/20152.442.612.352.572,360,826
2/13/20152.192.512.192.493,798,759
2/12/20152.102.152.102.151,302,003
2/11/20152.102.122.002.061,047,444
2/10/20152.112.142.102.111,554,275
2/9/20152.032.142.022.132,458,144
2/6/20152.062.102.002.071,837,335
2/5/20152.022.132.012.122,582,203
2/4/20152.032.091.941.992,613,327
2/3/20152.072.212.072.173,974,408
2/2/20151.902.151.852.034,499,398
1/30/20151.961.981.831.977,220,409
1/29/20152.262.272.072.114,144,448
1/28/20152.262.342.162.183,916,217
1/27/20152.432.452.322.352,803,304
1/26/20152.632.722.492.506,661,678
1/23/20152.872.942.622.8012,099,491
1/22/20152.523.002.332.9014,339,335
1/21/20151.970.001.962.4414,311,023
1/20/20151.932.071.912.0610,785,181
1/16/20151.921.931.801.805,254,860
1/15/20152.042.041.951.951,789,900
1/14/20152.182.221.952.046,473,920
1/13/20152.292.302.132.161,833,972
1/12/20152.342.462.082.164,434,598
1/9/20152.532.622.502.571,982,164
1/8/20152.462.582.422.503,335,813
1/7/20152.542.542.392.422,023,361
1/6/20152.772.782.402.422,561,155
1/5/20153.023.082.832.85982,698
1/2/20153.173.203.113.15792,857
12/31/20143.143.243.133.19564,013
12/30/20143.273.353.163.17612,165
12/29/20143.403.413.083.32506,698
12/19/20140.370.400.350.407,282,504
12/18/20140.350.390.340.3813,584,558
12/17/20140.370.380.330.3513,959,262
12/16/20140.390.390.350.3528,131,265
12/15/20140.430.440.400.4218,747,320
12/12/20140.430.440.410.446,110,179
12/11/20140.420.450.420.4414,303,248
12/10/20140.440.460.420.4410,515,429
12/9/20140.470.470.430.447,026,542
12/8/20140.470.490.430.476,967,239
12/5/20140.480.490.460.489,652,452
12/4/20140.480.490.460.475,435,144
12/3/20140.470.490.470.497,971,452
12/2/20140.490.490.460.475,630,906
12/1/20140.530.530.480.506,429,700
11/28/20140.560.560.520.523,813,960
11/26/20140.570.580.550.563,483,658
11/25/20140.560.580.540.587,468,157
11/24/20140.590.590.530.5512,997,463
11/21/20140.570.600.560.5911,625,173
11/20/20140.540.570.520.5617,665,926
11/19/20140.530.540.520.5316,364,293
11/18/20140.490.510.490.505,926,005
11/17/20140.510.510.490.495,028,668
11/14/20140.500.510.490.495,876,449
11/13/20140.530.530.490.5010,360,290
11/12/20140.550.550.510.515,485,859
11/11/20140.520.530.520.535,191,497
11/10/20140.510.520.490.5111,824,897
11/7/20140.490.490.480.483,864,455
11/6/20140.480.490.470.498,107,465
11/5/20140.490.500.470.486,188,012
11/4/20140.530.530.480.499,100,359
11/3/20140.570.570.520.5518,987,729
10/31/20140.550.580.510.5325,960,791
10/30/20140.480.500.460.506,938,836
10/29/20140.470.480.440.467,415,382
10/28/20140.460.490.440.477,568,311
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center