$0.40 -0.02 (%) Oi Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Shs - NYSE

Feb. 5, 2016 | 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
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
12/7/20150.410.420.350.39359,596
12/4/20150.410.450.410.42308,459
12/3/20150.450.450.400.43756,006
12/2/20150.420.440.420.43444,044
12/1/20150.440.460.430.43495,903
11/30/20150.450.480.430.461,186,206
11/27/20150.500.510.490.49115,083
11/25/20150.500.530.490.51284,425
11/24/20150.500.530.500.53261,996
11/23/20150.510.520.500.50452,186
11/20/20150.520.570.500.50529,576
11/19/20150.530.530.500.52369,202
11/18/20150.510.530.500.52651,837
11/17/20150.510.530.510.53288,841
11/16/20150.490.510.490.51202,001
11/13/20150.510.540.510.53142,690
11/12/20150.530.550.480.52542,586
11/11/20150.590.590.550.55484,107
11/10/20150.540.590.540.56682,601
11/9/20150.570.580.550.55489,131
11/6/20150.550.600.540.58827,700
11/5/20150.590.610.560.58803,382
11/4/20150.600.600.580.601,097,266
11/3/20150.590.640.580.631,212,559
11/2/20150.720.730.560.571,961,544
10/30/20150.510.600.510.592,152,063
10/29/20150.490.530.480.532,083,604
10/28/20150.480.520.450.462,243,158
10/27/20150.540.550.450.482,180,581
10/26/20150.590.590.540.552,661,851
10/23/20150.500.530.490.511,422,582
10/22/20150.580.580.490.513,258,656
10/21/20150.600.610.570.59923,934
10/20/20150.630.640.610.61857,060
10/19/20150.650.670.610.641,767,787
10/16/20150.610.640.610.63875,953
10/15/20150.710.710.620.632,086,992
10/14/20150.720.720.670.692,373,413
10/13/20150.730.730.670.691,162,515
10/12/20150.790.790.730.73497,927
10/9/20150.860.880.700.724,090,447
10/8/20151.021.050.900.901,151,899
10/7/20150.870.950.860.951,722,405
10/6/20150.850.890.840.88948,083
10/5/20150.730.830.730.83825,531
10/2/20150.650.770.650.76651,063
10/1/20150.680.690.650.671,105,673
9/30/20150.690.690.660.681,479,087
9/29/20150.680.690.650.671,303,492
9/28/20150.710.740.660.68800,100
9/25/20150.750.780.720.751,807,010
9/24/20150.690.750.670.741,174,415
9/23/20150.770.770.720.731,075,585
9/22/20150.790.820.720.802,169,981
9/21/20150.970.980.840.853,794,567
9/18/20150.891.030.890.943,635,684
9/17/20150.900.970.870.944,182,595
9/16/20150.810.880.800.882,731,177
9/15/20150.760.810.720.802,194,816
  • Showing 1-100 of 987 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center