$2.80 0.00 (%) Oi Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Shs - NYSE

Jan. 23, 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
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
10/27/20140.410.430.410.428,064,118
10/24/20140.430.450.430.459,676,383
10/23/20140.430.440.400.4111,303,887
10/22/20140.460.470.440.4415,534,530
10/21/20140.470.480.450.459,821,720
10/20/20140.470.490.460.4920,570,825
10/17/20140.510.530.480.5113,772,834
10/16/20140.520.530.510.5313,436,157
10/15/20140.560.580.540.5512,765,951
10/14/20140.560.640.550.645,413,567
10/13/20140.560.570.550.554,839,079
10/10/20140.560.560.540.5513,790,874
10/9/20140.600.610.560.5718,080,032
10/8/20140.660.670.630.6537,697,079
10/7/20140.650.700.640.6619,336,252
10/6/20140.700.700.640.6519,189,568
10/3/20140.640.680.620.6611,114,969
10/2/20140.670.680.610.656,793,408
10/1/20140.700.700.670.675,512,501
9/30/20140.700.700.670.703,779,791
9/29/20140.700.710.670.694,230,722
9/26/20140.710.720.700.726,008,955
9/25/20140.720.720.680.716,276,404
9/24/20140.710.730.700.733,717,347
9/23/20140.720.730.710.716,340,891
9/22/20140.710.720.700.715,029,472
9/19/20140.720.730.690.697,496,364
9/18/20140.720.730.700.7314,087,733
9/17/20140.740.740.700.7110,039,540
9/16/20140.670.730.660.7026,687,939
9/15/20140.660.670.640.656,311,029
9/12/20140.660.680.640.659,993,098
9/11/20140.690.690.660.668,728,554
9/10/20140.660.690.640.6812,936,942
9/9/20140.710.720.650.6616,300,945
9/8/20140.730.740.700.7118,626,288
9/5/20140.700.720.690.7217,519,350
9/4/20140.680.700.670.6815,562,729
9/3/20140.650.670.650.6514,159,623
9/2/20140.620.650.620.6411,770,360
8/29/20140.620.670.620.6713,405,686
8/28/20140.630.650.610.6416,678,786
8/27/20140.630.650.600.6323,665,799
8/26/20140.530.580.530.5710,616,982
  • Showing 1-100 of 727 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center