$0.70 +0.01 (%) Oi Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Shs - NYSE

Sep. 30, 2014 | 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
9/29/20140.700.710.670.694,230,622
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
8/25/20140.530.530.520.535,021,894
8/22/20140.560.560.530.536,712,370
8/21/20140.540.560.530.559,145,162
8/20/20140.520.540.520.548,558,777
8/19/20140.530.540.510.5211,831,815
8/18/20140.540.550.520.537,527,600
8/15/20140.540.550.520.5312,316,851
8/14/20140.560.560.530.549,022,813
8/13/20140.580.580.540.567,577,195
8/12/20140.580.580.560.577,614,129
8/11/20140.570.590.570.583,962,156
8/8/20140.580.590.570.573,083,684
8/7/20140.560.570.540.5712,258,978
8/6/20140.580.590.530.5526,276,859
8/5/20140.600.620.580.5824,938,066
8/4/20140.630.640.630.635,983,353
8/1/20140.650.650.610.6211,408,775
7/31/20140.640.660.630.6610,776,692
7/30/20140.670.670.650.659,085,433
7/29/20140.680.680.660.6716,477,570
7/28/20140.670.670.650.6515,265,799
7/25/20140.670.690.650.6713,801,261
7/24/20140.730.730.630.6516,488,601
7/23/20140.710.730.700.7319,615,784
7/22/20140.700.720.690.7110,544,911
7/21/20140.690.000.680.6911,660,009
7/18/20140.700.710.670.6739,436,735
7/17/20140.740.760.690.7033,288,410
7/16/20140.780.800.750.7550,034,452
7/15/20140.670.700.660.6845,361,260
7/14/20140.720.740.670.6732,400,233
7/11/20140.680.710.680.7052,775,470
7/10/20140.690.710.630.6549,452,837
7/9/20140.730.730.700.7324,723,362
7/8/20140.760.770.720.7435,359,705
7/7/20140.760.790.750.7732,781,896
7/3/20140.810.820.750.7528,613,550
7/2/20140.800.810.770.8015,431,539
7/1/20140.830.830.780.7822,550,421
6/30/20140.870.900.850.8611,810,902
6/27/20140.920.920.870.8726,460,613
6/26/20140.930.940.920.926,823,324
6/25/20140.920.930.910.937,865,299
6/24/20140.930.940.890.925,817,909
6/23/20140.950.950.920.924,365,702
6/20/20140.960.960.930.9613,058,078
6/19/20140.950.970.940.955,425,467
6/18/20140.930.970.930.957,031,876
6/17/20140.930.960.930.964,687,874
6/16/20140.930.940.910.946,086,401
6/13/20140.940.950.910.956,169,247
6/12/20140.940.960.920.933,373,273
6/11/20140.970.980.940.9513,829,850
6/10/20140.961.000.950.9916,377,999
6/9/20140.920.970.920.9611,615,115
6/6/20140.950.960.910.9133,605,911
6/5/20140.880.920.860.9210,968,217
6/4/20140.880.880.860.863,777,254
6/3/20140.860.910.850.8913,787,985
6/2/20140.850.870.840.864,888,213
5/30/20140.860.860.840.8414,756,820
5/29/20140.860.870.850.865,094,909
5/28/20140.870.880.850.8811,713,503
5/27/20140.870.880.850.8622,303,738
5/23/20140.880.880.860.8712,989,790
5/22/20140.810.860.810.8522,837,524
5/21/20140.820.840.800.8312,727,950
5/20/20140.850.850.810.8214,297,079
5/19/20140.830.880.820.8423,462,380
5/16/20140.780.840.760.8433,410,272
5/15/20140.880.880.780.8054,678,627
5/14/20140.910.910.890.8911,654,070
5/13/20140.920.940.880.8930,368,421
5/12/20140.971.020.930.9430,408,553
5/9/20140.960.970.930.9513,788,518
5/8/20140.960.980.950.979,596,524
  • Showing 1-100 of 651 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center