Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil Search Ltd Ord (OP: OISHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2011 6.080 6.080 6.080 0 +0.25(+4.29%)
Nov 21, 2011 6.040 6.040 5.830 5.830 1,900 -0.36(-5.82%)
Nov 16, 2011 6.190 6.190 6.190 6.190 0 -0.12(-1.90%)
Nov 15, 2011 6.240 6.310 6.240 6.310 2,350 -0.36(-5.40%)
Nov 14, 2011 6.670 6.670 6.670 6.670 100 +0.35(+5.54%)
Nov 10, 2011 6.320 6.320 6.320 0 -0.18(-2.77%)
Nov 03, 2011 6.500 6.500 6.500 0 +0.01(+0.15%)
Nov 02, 2011 6.490 6.490 6.490 6.490 150 +0.09(+1.41%)
Nov 01, 2011 6.500 6.500 6.400 6.400 1,280 -0.01(-0.16%)
Oct 25, 2011 6.410 6.410 6.410 0 +0.00(+0.00%)
Oct 24, 2011 6.370 6.410 6.370 6.410 3,500 +0.18(+2.89%)
Oct 21, 2011 6.230 6.230 6.230 6.230 5,600 +0.23(+3.83%)
Oct 19, 2011 6.000 6.000 6.000 6.000 0 -0.25(-4.00%)
Oct 12, 2011 6.250 6.250 6.250 0 +0.34(+5.75%)
Oct 10, 2011 5.910 5.910 5.910 0 +0.26(+4.60%)
Oct 06, 2011 5.650 5.650 5.650 0 +0.35(+6.60%)
Oct 05, 2011 5.300 5.300 5.300 5.300 410 -0.14(-2.57%)
Oct 03, 2011 5.440 5.440 5.440 5.440 0 -0.27(-4.73%)
Sep 29, 2011 5.710 5.710 5.710 5.710 0 +0.20(+3.63%)
Sep 27, 2011 5.510 5.510 5.510 0 +0.28(+5.35%)
Sep 26, 2011 5.230 5.230 5.230 5.230 1,000 -0.40(-7.10%)
Sep 23, 2011 5.310 5.630 5.310 5.630 2,500 +0.35(+6.63%)
Sep 22, 2011 5.330 5.330 5.280 5.280 2,300 -0.70(-11.71%)
Sep 21, 2011 5.980 5.980 5.980 5.980 800 -0.32(-5.08%)
Sep 15, 2011 6.300 6.300 6.300 0 -0.02(-0.32%)
Sep 07, 2011 6.320 6.320 6.320 6.320 0 +0.29(+4.81%)
Sep 06, 2011 6.030 6.030 6.030 6.030 400 -0.67(-10.00%)
Aug 31, 2011 6.700 6.700 6.700 0 +0.25(+3.88%)
Aug 26, 2011 6.450 6.450 6.450 0 -0.02(-0.31%)
Aug 23, 2011 6.470 6.470 6.470 6.470 0 +0.22(+3.52%)
Aug 22, 2011 6.250 6.250 6.250 6.250 500 +0.14(+2.29%)
Aug 19, 2011 6.010 6.130 6.010 6.110 5,025 -0.47(-7.14%)
Aug 15, 2011 6.580 6.580 6.580 0 +0.09(+1.39%)
Aug 09, 2011 6.490 6.490 6.490 0 +0.49(+8.17%)
Aug 08, 2011 6.100 6.100 6.000 6.000 897 -0.36(-5.66%)
Aug 05, 2011 6.430 6.500 6.360 6.360 12,470 -0.31(-4.65%)
Aug 04, 2011 6.690 6.690 6.670 6.670 2,400 -0.32(-4.58%)
Aug 03, 2011 7.200 7.200 6.990 6.990 950 -0.20(-2.78%)
Aug 02, 2011 7.540 7.540 7.190 7.190 1,501 -0.43(-5.64%)
Aug 01, 2011 7.620 7.620 7.620 7.620 500 +0.16(+2.14%)
Jul 29, 2011 7.460 7.460 7.460 7.460 500 +0.00(+0.00%)
Jul 28, 2011 7.460 7.460 7.460 7.460 3,000 -0.02(-0.27%)
Jul 27, 2011 7.480 7.480 7.480 7.480 1,500 -0.07(-0.93%)
Jul 26, 2011 7.550 7.550 7.550 7.550 500 +0.33(+4.57%)
Jul 25, 2011 7.220 7.220 7.220 7.220 200 -0.19(-2.56%)
Jul 21, 2011 7.410 7.410 7.410 0 +0.31(+4.37%)
Jul 19, 2011 7.100 7.100 7.100 0 -0.10(-1.39%)
Jul 15, 2011 7.200 7.200 7.200 0 +0.26(+3.75%)
Jul 14, 2011 6.980 6.980 6.940 6.940 1,350 -0.19(-2.66%)
Jul 13, 2011 7.130 7.130 7.130 7.130 850 +0.03(+0.42%)
Jul 11, 2011 7.100 7.100 7.100 0 -0.10(-1.39%)
Jul 05, 2011 7.200 7.200 7.200 0 +0.43(+6.35%)
Jun 29, 2011 6.770 6.770 6.770 0 +0.04(+0.59%)
Jun 28, 2011 6.730 6.730 6.730 6.730 225 +0.23(+3.54%)
Jun 27, 2011 6.500 6.500 6.500 6.500 1,682 -0.40(-5.80%)
Jun 22, 2011 6.900 6.900 6.900 0 -0.28(-3.90%)
Jun 20, 2011 7.180 7.180 7.180 0 +0.18(+2.57%)
Jun 17, 2011 7.000 7.000 6.960 7.000 2,700 +0.00(+0.00%)
Jun 16, 2011 7.000 7.000 7.000 7.000 600 -0.13(-1.82%)
Jun 10, 2011 7.130 7.130 7.130 7.130 100 +0.23(+3.33%)
Jun 09, 2011 6.900 6.900 6.900 6.900 3,740 -0.12(-1.71%)
Jun 07, 2011 7.020 7.020 7.020 0 +0.02(+0.29%)
Jun 03, 2011 7.000 7.000 7.000 0 -0.45(-6.04%)
May 24, 2011 7.450 7.450 7.450 7.450 700 +0.29(+4.05%)
May 23, 2011 7.160 7.160 7.160 7.160 200 -0.21(-2.85%)
May 20, 2011 7.400 7.400 7.350 7.370 1,500 +0.10(+1.38%)
May 19, 2011 7.270 7.270 7.270 7.270 510 +0.17(+2.39%)
May 16, 2011 7.100 7.100 7.100 0 -0.05(-0.70%)
May 13, 2011 7.200 7.200 7.150 7.150 3,000 -0.27(-3.64%)
May 12, 2011 7.300 7.420 7.300 7.420 2,800 -0.26(-3.39%)
May 11, 2011 7.610 7.680 7.490 7.680 1,922 +0.03(+0.39%)
May 09, 2011 7.650 7.650 7.650 109,710 +0.00(+0.00%)
May 06, 2011 7.650 7.650 7.650 7.650 586 +0.15(+2.00%)
May 05, 2011 7.500 7.500 7.500 7.500 1,000 +0.15(+2.04%)
May 04, 2011 7.350 7.350 7.350 7.350 500 -0.50(-6.37%)
Apr 29, 2011 7.850 7.850 7.850 1,000 +0.00(+0.00%)
Apr 28, 2011 7.850 7.850 7.850 7.850 700 +0.20(+2.61%)
Apr 27, 2011 7.650 7.650 7.650 7.650 500 -0.15(-1.92%)
Apr 26, 2011 7.800 7.800 7.800 7.800 500 -0.35(-4.29%)
Apr 25, 2011 7.950 8.150 7.750 8.150 1,330 +0.06(+0.74%)
Apr 21, 2011 7.950 8.090 7.950 8.090 3,201 +0.37(+4.79%)
Apr 20, 2011 7.850 7.850 7.720 7.720 608 -0.12(-1.53%)
Apr 15, 2011 7.840 7.840 7.840 7.840 0 +0.03(+0.38%)
Apr 14, 2011 7.810 7.810 7.810 7.810 1,000 -0.06(-0.76%)
Apr 13, 2011 7.780 7.870 7.780 7.870 700 +0.00(+0.00%)
Apr 12, 2011 7.870 7.870 7.870 7.870 100 +0.02(+0.25%)
Apr 11, 2011 7.840 8.200 7.840 7.850 6,800 +0.50(+6.80%)
Apr 07, 2011 7.350 7.350 7.350 7.350 0 -0.29(-3.80%)
Apr 06, 2011 7.640 7.640 7.640 7.640 1,300 -0.01(-0.13%)
Apr 05, 2011 7.660 7.660 7.600 7.650 6,280 +0.25(+3.38%)
Apr 04, 2011 7.600 7.750 7.400 7.400 5,350 -0.10(-1.33%)
Apr 01, 2011 7.500 7.500 7.500 7.500 6,343 +0.03(+0.40%)
Mar 31, 2011 7.520 7.520 7.470 7.470 500 +0.02(+0.27%)
Mar 30, 2011 7.450 7.450 7.450 7.450 8,791 +0.05(+0.68%)
Mar 29, 2011 7.450 7.400 7.400 7.400 1,602 -0.11(-1.46%)
Mar 28, 2011 7.510 7.510 7.510 7.510 400 -0.02(-0.27%)
Mar 25, 2011 7.510 7.600 7.450 7.530 9,874 +0.25(+3.43%)
Mar 24, 2011 7.280 7.280 7.050 7.280 3,682 +0.08(+1.11%)
Mar 23, 2011 7.200 7.250 7.200 7.200 2,236 +0.06(+0.84%)
Mar 22, 2011 7.150 7.160 7.140 7.140 2,945 +0.04(+0.56%)
Mar 21, 2011 7.100 7.100 7.100 7.100 3,315 -0.02(-0.28%)
Mar 18, 2011 7.100 7.120 7.100 7.120 2,750 +0.30(+4.40%)
Mar 17, 2011 6.700 6.850 6.700 6.820 8,292 +0.21(+3.18%)
Mar 16, 2011 6.610 6.670 6.450 6.610 4,581 -0.06(-0.90%)
Mar 15, 2011 6.350 6.800 6.350 6.670 9,343 -0.13(-1.91%)
Mar 14, 2011 6.750 6.800 6.750 6.800 1,838 -0.05(-0.73%)
Mar 11, 2011 6.850 6.850 6.850 6.850 1,887 +0.25(+3.79%)
Mar 10, 2011 6.440 6.680 6.440 6.600 4,410 -0.25(-3.65%)
Mar 09, 2011 6.850 6.850 6.850 6.850 710 -0.14(-2.00%)
Mar 08, 2011 6.990 6.990 6.990 6.990 1,759 -0.01(-0.14%)
Mar 07, 2011 7.000 7.000 6.870 7.000 6,676 +0.22(+3.24%)
Mar 04, 2011 7.080 7.100 6.780 6.780 3,740 -0.32(-4.51%)
Mar 03, 2011 7.050 7.100 6.950 7.100 2,469 +0.05(+0.71%)
Mar 02, 2011 7.100 7.100 7.050 7.050 4,094 +0.14(+2.03%)
Mar 01, 2011 7.200 7.200 6.910 6.910 2,661 -0.29(-4.03%)
Feb 28, 2011 7.180 7.200 7.180 7.200 636 +0.01(+0.14%)
Feb 25, 2011 7.180 7.190 7.180 7.190 1,439 +0.04(+0.56%)
Feb 24, 2011 7.150 7.150 7.150 7.150 1,239 +0.00(+0.00%)
Feb 23, 2011 7.090 7.150 7.040 7.150 1,860 +0.00(+0.00%)
Feb 22, 2011 7.160 7.250 6.800 7.150 7,874 -0.10(-1.38%)
Feb 18, 2011 7.250 7.250 7.250 7.250 2,906 +0.08(+1.12%)
Feb 17, 2011 7.200 7.200 7.170 7.170 1,271 +0.17(+2.43%)
Feb 16, 2011 6.950 7.000 6.950 7.000 1,639 +0.03(+0.43%)
Feb 15, 2011 6.960 6.970 6.960 6.970 3,076 -0.03(-0.43%)
Feb 14, 2011 6.950 7.030 6.950 7.000 3,296 +0.10(+1.45%)
Feb 11, 2011 6.980 6.980 6.900 6.900 1,980 -0.10(-1.43%)
Feb 10, 2011 7.000 7.000 7.000 7.000 434 +0.15(+2.19%)
Feb 09, 2011 6.800 6.850 6.800 6.850 2,931 +0.03(+0.44%)
Feb 08, 2011 6.890 6.900 6.820 6.820 5,382 -0.08(-1.16%)
Feb 07, 2011 6.850 6.900 6.770 6.900 20,156 +0.11(+1.62%)
Feb 04, 2011 6.830 6.870 6.780 6.790 15,170 -0.16(-2.30%)
Feb 02, 2011 6.950 6.950 6.950 0 +0.00(+0.00%)
Feb 01, 2011 6.950 6.950 6.950 6.950 57,501 +0.44(+6.76%)
Jan 31, 2011 6.510 6.510 6.510 6.510 1,000 -0.01(-0.15%)
Jan 28, 2011 6.520 6.520 6.520 6.520 1,000 -0.28(-4.12%)
Jan 26, 2011 6.800 6.800 6.800 0 -0.05(-0.73%)
Jan 25, 2011 6.850 6.850 6.850 6.850 4,369 -0.09(-1.30%)
Jan 24, 2011 6.940 6.940 6.940 6.940 354 +0.01(+0.14%)
Jan 21, 2011 6.930 6.930 6.930 6.930 438 +0.25(+3.74%)
Jan 20, 2011 6.680 6.680 6.680 6.680 1,077 -0.39(-5.52%)
Jan 19, 2011 7.070 7.070 7.070 7.070 265 +0.02(+0.28%)
Jan 18, 2011 7.050 7.050 7.050 7.050 405 +0.07(+1.00%)
Jan 13, 2011 6.980 6.980 6.980 6.980 0 -0.14(-1.97%)
Jan 12, 2011 7.120 7.120 7.120 7.120 2,280 +0.10(+1.42%)
Jan 05, 2011 7.020 7.020 7.020 0 -0.43(-5.77%)
Dec 31, 2010 7.450 7.450 7.450 0 +0.10(+1.36%)
Dec 30, 2010 7.350 7.350 7.350 7.350 7,369 +0.24(+3.38%)
Dec 20, 2010 7.110 7.110 7.110 0 +0.13(+1.86%)
Dec 17, 2010 6.980 6.980 6.980 6.980 262 +0.03(+0.43%)
Dec 16, 2010 6.950 6.950 6.950 6.950 251 +0.13(+1.91%)
Dec 15, 2010 6.820 6.820 6.820 6.820 5,000 -0.23(-3.26%)
Dec 13, 2010 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Dec 07, 2010 7.050 7.050 7.050 0 +0.33(+4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.