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 (%)
Apr 29, 2015 6.500 6.500 6.500 35 +0.00(+0.00%)
Apr 28, 2015 6.527 6.527 6.500 6.500 2,200 -0.00(-0.06%)
Apr 27, 2015 6.504 6.504 6.504 6.504 1,000 +0.13(+2.10%)
Apr 23, 2015 6.370 6.370 6.370 0 +0.91(+16.67%)
Apr 07, 2015 5.460 5.460 5.460 0 +0.13(+2.44%)
Apr 02, 2015 5.330 5.330 5.330 0 -0.57(-9.66%)
Mar 27, 2015 5.900 5.900 5.900 0 -0.10(-1.67%)
Mar 24, 2015 6.000 6.000 6.000 0 +0.13(+2.21%)
Mar 20, 2015 5.870 5.870 5.870 0 -0.02(-0.34%)
Mar 19, 2015 5.830 5.890 5.830 5.890 305 +0.04(+0.68%)
Mar 18, 2015 5.732 5.850 5.690 5.850 1,125 +0.03(+0.48%)
Mar 16, 2015 5.822 5.822 5.822 0 -0.19(-3.13%)
Mar 12, 2015 6.010 6.010 6.010 0 +0.12(+2.04%)
Mar 11, 2015 5.902 5.902 5.890 5.890 7,334 -0.01(-0.17%)
Mar 10, 2015 5.910 5.910 5.900 5.900 600 -0.01(-0.17%)
Mar 09, 2015 5.910 5.910 5.910 5.910 200 -0.14(-2.31%)
Mar 06, 2015 6.180 6.180 6.050 6.050 1,800 -0.23(-3.66%)
Mar 05, 2015 6.280 6.280 6.280 6.280 181 +0.02(+0.32%)
Mar 04, 2015 6.260 6.260 6.260 6.260 433 -0.07(-1.11%)
Mar 03, 2015 6.300 6.330 6.300 6.330 4,036 +0.08(+1.28%)
Mar 02, 2015 6.310 6.310 6.250 6.250 3,136 -0.03(-0.48%)
Feb 26, 2015 6.280 6.280 6.280 0 -0.24(-3.68%)
Feb 23, 2015 6.520 6.520 6.520 0 +0.09(+1.38%)
Feb 20, 2015 6.400 6.431 6.400 6.431 3,699 -0.16(-2.49%)
Feb 18, 2015 6.595 6.595 6.595 7 +0.17(+2.57%)
Feb 17, 2015 6.450 6.450 6.430 6.430 1,289 +0.00(+0.00%)
Feb 13, 2015 6.430 6.430 6.430 0 +0.23(+3.71%)
Feb 12, 2015 6.130 6.200 6.130 6.200 558 -0.04(-0.67%)
Feb 11, 2015 6.242 6.242 6.242 6.242 2,000 -0.38(-5.71%)
Feb 03, 2015 6.620 6.620 6.620 0 +0.72(+12.20%)
Jan 30, 2015 5.900 5.900 5.900 0 -0.33(-5.37%)
Jan 28, 2015 6.234 6.234 6.234 6.234 1,700 -0.11(-1.70%)
Jan 26, 2015 6.342 6.342 6.342 0 +0.05(+0.75%)
Jan 22, 2015 6.295 6.295 6.295 0 +0.30(+5.06%)
Jan 21, 2015 5.980 5.992 5.980 5.992 3,260 -0.12(-2.00%)
Jan 20, 2015 6.114 6.114 6.114 6.114 2,000 +0.06(+1.06%)
Jan 09, 2015 6.050 6.050 6.050 0 +0.23(+4.01%)
Jan 08, 2015 5.790 5.830 5.790 5.817 2,620 -0.08(-1.41%)
Jan 07, 2015 5.900 5.900 5.900 5.900 1,005 +0.00(+0.00%)
Jan 06, 2015 6.170 6.170 5.900 5.900 5,198 -0.39(-6.20%)
Dec 31, 2014 6.290 6.290 6.290 0 -0.01(-0.16%)
Dec 29, 2014 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 26, 2014 6.300 6.300 6.300 6.300 1,000 -0.02(-0.32%)
Dec 23, 2014 6.320 6.320 6.320 0 +0.00(+0.00%)
Dec 22, 2014 6.402 6.402 6.320 6.320 1,070 +0.11(+1.85%)
Dec 18, 2014 6.205 6.205 6.205 0 +0.35(+5.90%)
Dec 17, 2014 5.820 5.860 5.820 5.860 1,200 +0.13(+2.22%)
Dec 16, 2014 5.732 5.732 5.732 5.732 702 -0.15(-2.51%)
Dec 15, 2014 5.880 5.880 5.880 5.880 1,000 +0.04(+0.75%)
Dec 12, 2014 5.836 5.836 5.836 5.836 3,050 -0.07(-1.25%)
Dec 10, 2014 5.910 5.910 5.910 0 -0.16(-2.64%)
Dec 09, 2014 6.150 6.150 5.950 6.070 1,100 -0.43(-6.62%)
Dec 05, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 02, 2014 6.500 6.500 6.500 0 +0.29(+4.64%)
Dec 01, 2014 6.111 6.212 6.111 6.212 1,200 -1.26(-16.84%)
Nov 26, 2014 7.470 7.470 7.470 0 +0.20(+2.75%)
Nov 25, 2014 7.450 7.450 7.270 7.270 750 -0.20(-2.69%)
Nov 24, 2014 7.471 7.471 7.471 7.471 100 +0.01(+0.15%)
Nov 21, 2014 7.460 7.460 7.460 7.460 500 +0.56(+8.12%)
Nov 19, 2014 6.900 6.900 6.900 0 -0.17(-2.40%)
Nov 18, 2014 7.070 7.070 7.070 7.070 2,002 -0.22(-3.02%)
Nov 13, 2014 7.290 7.290 7.290 0 -0.24(-3.19%)
Nov 10, 2014 7.530 7.530 7.530 0 +0.01(+0.13%)
Nov 07, 2014 7.521 7.521 7.521 7.521 1,000 +0.18(+2.46%)
Nov 06, 2014 7.356 7.356 7.340 7.340 1,330 +0.09(+1.20%)
Nov 05, 2014 7.253 7.253 7.253 7.253 500 -0.22(-2.90%)
Oct 29, 2014 7.470 7.470 7.470 0 -0.03(-0.40%)
Oct 28, 2014 7.565 7.565 7.500 7.500 4,200 -0.22(-2.91%)
Oct 27, 2014 7.725 7.725 7.725 7.725 100 +0.14(+1.91%)
Oct 24, 2014 7.510 7.580 7.510 7.580 1,382 +0.04(+0.53%)
Oct 21, 2014 7.540 7.540 7.540 0 -0.04(-0.53%)
Oct 20, 2014 7.580 7.580 7.580 7.580 1,000 +0.05(+0.66%)
Oct 17, 2014 7.530 7.530 7.530 7.530 1,000 +0.12(+1.62%)
Oct 16, 2014 7.410 6,600 +0.18(+2.49%)
Oct 15, 2014 7.210 7.230 7.140 7.230 4,700 -0.18(-2.43%)
Oct 10, 2014 7.410 7.410 7.410 0 -0.06(-0.86%)
Oct 08, 2014 7.474 7.474 7.474 1 -0.42(-5.27%)
Sep 25, 2014 7.890 7.890 7.890 0 -0.24(-2.95%)
Sep 24, 2014 8.130 8.130 8.130 8.130 1,000 -0.12(-1.45%)
Sep 22, 2014 8.250 8.250 8.250 0 -0.00(-0.02%)
Sep 18, 2014 8.252 8.252 8.252 0 -0.01(-0.10%)
Sep 12, 2014 8.260 8.260 8.260 0 -0.07(-0.84%)
Sep 11, 2014 8.480 8.480 8.310 8.330 1,915 -0.37(-4.25%)
Sep 10, 2014 8.700 8.700 8.700 8.700 1,000 +0.11(+1.28%)
Sep 09, 2014 8.591 8.591 8.590 8.590 2,100 -0.32(-3.59%)
Sep 05, 2014 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 03, 2014 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 02, 2014 9.156 9.156 8.910 8.910 700 -0.30(-3.26%)
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%)
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.