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 (%)
Aug 29, 2014 9.210 9.210 9.210 0 +0.05(+0.55%)
Aug 28, 2014 9.160 9.160 9.110 9.160 1,277 +0.22(+2.46%)
Aug 27, 2014 8.900 8.940 8.900 8.940 354 -0.06(-0.67%)
Aug 26, 2014 9.170 9.000 9.000 13,215 +0.16(+1.78%)
Aug 19, 2014 8.842 8.842 8.842 0 +0.09(+0.98%)
Aug 14, 2014 8.757 8.757 8.757 0 +0.18(+2.06%)
Aug 12, 2014 8.580 8.580 8.580 0 +0.04(+0.47%)
Aug 11, 2014 8.790 8.790 8.540 8.540 8,150 -0.04(-0.47%)
Aug 07, 2014 8.580 8.580 8.580 0 -0.22(-2.49%)
Aug 06, 2014 8.799 8.799 8.799 8.799 1,000 +0.05(+0.56%)
Aug 05, 2014 8.750 8.750 8.750 8.750 1,000 +0.09(+1.04%)
Aug 01, 2014 8.660 8.660 8.660 0 -0.20(-2.30%)
Jul 31, 2014 8.960 8.960 8.800 8.864 2,400 -0.09(-0.96%)
Jul 29, 2014 8.950 8.950 8.950 0 -0.01(-0.11%)
Jul 28, 2014 9.070 9.070 8.960 8.960 675 -0.01(-0.08%)
Jul 25, 2014 8.967 8.967 8.967 8.967 340 +0.05(+0.53%)
Jul 21, 2014 8.920 8.920 8.920 0 +0.03(+0.34%)
Jul 17, 2014 8.890 8.890 8.890 0 -0.04(-0.45%)
Jul 11, 2014 8.930 8.930 8.930 0 -0.07(-0.78%)
Jul 09, 2014 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 07, 2014 9.000 9.000 9.000 0 -0.10(-1.10%)
Jul 03, 2014 9.100 9.100 9.100 0 -0.10(-1.09%)
Jul 01, 2014 9.200 9.200 9.200 0 -0.03(-0.30%)
Jun 30, 2014 9.252 9.252 9.228 9.228 500 +0.18(+1.94%)
Jun 24, 2014 9.053 9.053 9.053 0 -0.21(-2.24%)
Jun 23, 2014 9.260 9.260 9.260 9.260 240 -0.06(-0.64%)
Jun 20, 2014 9.100 9.320 9.100 9.320 200 +0.42(+4.72%)
Jun 18, 2014 8.900 8.900 8.900 0 -0.15(-1.66%)
Jun 17, 2014 9.050 9.050 9.050 9.050 100 -0.28(-3.00%)
Jun 13, 2014 9.330 9.330 9.330 0 +0.09(+0.97%)
Jun 12, 2014 9.240 9.240 9.240 9.240 100 +0.16(+1.76%)
Jun 11, 2014 9.080 9.080 9.080 9.080 3,860 -0.21(-2.26%)
Jun 10, 2014 9.290 9.290 9.290 9.290 550 +0.19(+2.09%)
Jun 06, 2014 9.050 9.100 9.050 9.100 1,100 +0.47(+5.45%)
Jun 04, 2014 8.630 8.630 8.630 8.630 0 -0.07(-0.80%)
Jun 02, 2014 8.700 8.700 8.700 0 +0.05(+0.58%)
May 30, 2014 8.920 8.920 8.650 8.650 2,065 +0.06(+0.70%)
May 29, 2014 8.590 8.590 8.590 8.590 630 +0.09(+1.06%)
May 20, 2014 8.500 8.500 8.500 0 -0.05(-0.58%)
May 19, 2014 8.550 8.550 8.550 8.550 1,400 +0.05(+0.59%)
May 15, 2014 8.500 8.500 8.500 8.500 0 +0.07(+0.83%)
May 13, 2014 8.430 8.430 8.430 0 -0.12(-1.37%)
May 12, 2014 8.350 8.547 8.350 8.547 1,130 -0.03(-0.38%)
May 09, 2014 8.580 8.580 8.580 8.580 200 +0.00(+0.00%)
May 08, 2014 8.500 8.580 8.500 8.580 800 +0.13(+1.54%)
May 07, 2014 8.440 8.450 8.440 8.450 2,150 -0.02(-0.23%)
May 06, 2014 8.470 8.470 8.250 8.470 4,500 +0.32(+3.93%)
May 05, 2014 8.157 8.157 8.150 8.150 1,335 +0.00(+0.00%)
Apr 30, 2014 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 24, 2014 8.150 8.150 8.150 0 -0.10(-1.21%)
Apr 23, 2014 8.250 8.250 8.250 8.250 10,000 +0.10(+1.23%)
Apr 17, 2014 8.150 8.150 8.150 0 +0.07(+0.87%)
Apr 16, 2014 8.000 8.080 8.000 8.080 1,750 +0.18(+2.28%)
Apr 15, 2014 7.890 7.900 7.890 7.900 20,000 +0.05(+0.63%)
Apr 14, 2014 7.851 7.851 7.851 7.851 100 -0.29(-3.56%)
Apr 11, 2014 7.883 8.140 7.883 8.140 0 -0.05(-0.61%)
Apr 09, 2014 8.190 8.190 8.190 1 +0.23(+2.89%)
Apr 07, 2014 7.960 7.960 7.960 0 +0.27(+3.51%)
Apr 04, 2014 7.919 7.960 7.690 7.690 0 -0.23(-2.90%)
Apr 03, 2014 7.920 7.920 7.919 7.920 14,860 +0.01(+0.13%)
Apr 02, 2014 7.910 7.910 7.910 7.910 250 -0.05(-0.63%)
Mar 25, 2014 7.960 7.960 7.960 0 +0.16(+2.05%)
Mar 19, 2014 7.800 7.800 7.800 0 +0.07(+0.92%)
Mar 13, 2014 7.729 7.729 7.729 7.729 0 -0.24(-3.02%)
Mar 11, 2014 7.970 7.970 7.970 5 -0.03(-0.38%)
Mar 10, 2014 8.140 8.140 8.000 8.000 17,000 -0.13(-1.61%)
Mar 07, 2014 8.152 8.200 7.970 8.131 0 +0.16(+2.02%)
Mar 05, 2014 7.970 7.970 7.970 0 +0.00(+0.00%)
Mar 04, 2014 7.970 7.970 7.970 7.970 100 +0.19(+2.39%)
Feb 28, 2014 7.784 7.784 7.784 0 +0.03(+0.44%)
Feb 27, 2014 7.810 7.810 7.750 7.750 1,350 -0.22(-2.76%)
Feb 26, 2014 7.840 7.970 7.840 7.970 1,000 +0.11(+1.40%)
Feb 25, 2014 7.860 7.860 7.827 7.860 2,750 +0.11(+1.42%)
Feb 21, 2014 7.750 7.750 7.750 0 -0.02(-0.26%)
Feb 20, 2014 7.690 7.770 7.690 7.770 2,600 -0.01(-0.13%)
Feb 19, 2014 7.500 7.780 7.500 7.780 458 +0.38(+5.14%)
Feb 14, 2014 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 11, 2014 7.400 7.400 7.400 0 -0.04(-0.56%)
Feb 10, 2014 7.489 7.490 7.442 7.442 700 +0.17(+2.37%)
Feb 06, 2014 7.270 7.270 7.270 0 +0.25(+3.56%)
Feb 04, 2014 7.020 7.020 7.020 0 -0.08(-1.13%)
Jan 31, 2014 7.100 7.100 7.100 7.100 0 -0.15(-2.07%)
Jan 30, 2014 7.198 7.250 7.198 7.250 500 +0.24(+3.42%)
Jan 27, 2014 7.010 7.010 7.010 7.010 0 -0.19(-2.64%)
Jan 24, 2014 7.200 7.200 7.200 7.200 0 +0.05(+0.70%)
Jan 23, 2014 7.150 7.150 7.150 7.150 350 +0.00(+0.00%)
Jan 22, 2014 7.430 7.430 7.150 7.150 375 -0.21(-2.85%)
Jan 17, 2014 7.360 7.360 7.360 7.360 20 +0.16(+2.22%)
Jan 16, 2014 7.200 7.200 7.200 7.200 1,000 -0.04(-0.58%)
Jan 15, 2014 7.242 7.242 7.242 7.242 900 +0.04(+0.58%)
Jan 14, 2014 7.200 7.200 7.200 7.200 750 +0.00(+0.00%)
Jan 10, 2014 7.200 7.200 7.200 0 -0.05(-0.69%)
Jan 08, 2014 7.250 7.250 7.250 0 +0.08(+1.12%)
Jan 07, 2014 7.150 7.170 7.150 7.170 2,587 +0.05(+0.70%)
Jan 06, 2014 7.170 7.170 7.120 7.120 200 +0.00(+0.00%)
Jan 02, 2014 7.120 7.120 7.120 7.120 0 -0.10(-1.39%)
Dec 27, 2013 7.220 7.220 7.220 0 -0.08(-1.03%)
Dec 24, 2013 7.295 7.295 7.295 0 +0.08(+1.04%)
Dec 23, 2013 7.220 7.220 7.220 7.220 1,000 +0.11(+1.55%)
Dec 17, 2013 7.110 7.110 7.110 7.110 0 -0.03(-0.41%)
Dec 12, 2013 7.139 7.139 7.139 0 -0.36(-4.81%)
Dec 11, 2013 7.500 7.500 7.500 7.500 800 +0.01(+0.13%)
Dec 10, 2013 7.490 7.490 7.490 7.490 200 +0.00(+0.00%)
Dec 06, 2013 7.490 7.490 7.490 0 +0.01(+0.09%)
Dec 05, 2013 7.483 7.483 7.483 7.483 100 -0.16(-2.05%)
Dec 04, 2013 7.650 7.670 7.640 7.640 1,700 -0.05(-0.65%)
Dec 03, 2013 7.690 7.690 7.690 7.690 500 +0.22(+2.95%)
Dec 02, 2013 7.391 7.470 7.390 7.470 5,000 -0.13(-1.71%)
Nov 22, 2013 7.600 7.600 7.600 0 -0.23(-2.94%)
Nov 21, 2013 7.610 7.850 7.610 7.830 36,900 +0.00(+0.01%)
Nov 19, 2013 7.830 7.830 7.830 0 +0.02(+0.26%)
Nov 15, 2013 7.810 7.810 7.810 0 +0.03(+0.39%)
Nov 14, 2013 7.909 7.910 7.780 7.780 1,400 -0.16(-2.02%)
Nov 12, 2013 7.940 7.940 7.940 0 -0.07(-0.82%)
Nov 08, 2013 8.006 8.006 8.006 0 -0.13(-1.65%)
Oct 29, 2013 8.140 8.140 8.140 0 -0.14(-1.66%)
Oct 28, 2013 8.277 8.277 8.277 8.277 600 -0.27(-3.19%)
Oct 22, 2013 8.550 8.550 8.550 8.550 0 +0.06(+0.71%)
Oct 17, 2013 8.490 8.490 8.490 0 +0.09(+1.07%)
Oct 16, 2013 8.510 8.510 8.400 8.400 2,000 +0.07(+0.84%)
Oct 15, 2013 8.170 8.330 8.170 8.330 300 +0.57(+7.35%)
Oct 07, 2013 7.760 7.760 7.760 0 -0.31(-3.84%)
Oct 04, 2013 8.019 8.070 8.019 8.070 1,500 +0.06(+0.75%)
Oct 03, 2013 8.010 8.070 8.010 8.010 3,300 -0.17(-2.03%)
Sep 26, 2013 8.176 8.176 8.176 0 +0.05(+0.57%)
Sep 19, 2013 8.130 8.130 8.130 8.130 0 -0.01(-0.12%)
Sep 17, 2013 8.140 8.140 8.140 0 +0.10(+1.29%)
Sep 16, 2013 7.800 8.036 7.800 8.036 1,400 +0.24(+3.03%)
Sep 10, 2013 7.800 7.800 7.800 0 +0.03(+0.39%)
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.