$0.26 -0.01 (%) Oi Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Shs - New York Stock Exchange, Inc.

May. 25, 2016 | 01:03 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
5/24/20160.270.280.270.2743,664
5/23/20160.270.280.260.2782,541
5/20/20160.260.280.260.2795,675
5/19/20160.250.260.240.26169,495
5/18/20160.270.280.250.26136,876
5/17/20160.280.280.270.2847,068
5/16/20160.260.280.260.2826,596
5/13/20160.280.280.260.2661,998
5/12/20160.280.290.270.2836,974
5/11/20160.290.300.280.28205,405
5/10/20160.290.300.290.3024,634
5/9/20160.290.300.270.2868,219
5/6/20160.300.310.280.29155,554
5/5/20160.310.310.280.29133,207
5/4/20160.300.310.280.3088,919
5/3/20160.300.310.290.3133,163
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
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center