Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oao Gazprom ADR
(OP:
OGZPY
)
1.100
UNCHANGED
Last Price
Updated: 9:45 AM EST, Mar 3, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.440
6.570
6.430
6.500
835,100
+0.04(+0.62%)
May 30, 2019
6.450
6.610
6.440
6.460
2,609,761
+0.15(+2.38%)
May 29, 2019
6.270
6.315
6.200
6.310
1,470,668
+0.15(+2.44%)
May 28, 2019
6.240
6.260
6.050
6.160
2,633,568
-0.06(-0.96%)
May 24, 2019
6.360
6.380
6.150
6.220
1,890,100
-0.17(-2.74%)
May 23, 2019
6.380
6.450
6.380
6.395
4,308,568
-0.05(-0.70%)
May 22, 2019
6.460
6.460
6.420
6.440
3,168,430
-0.07(-1.15%)
May 21, 2019
6.410
6.540
6.360
6.515
3,063,221
+0.32(+5.25%)
May 20, 2019
6.160
6.220
6.150
6.190
290,728
+0.09(+1.48%)
May 17, 2019
6.130
6.170
6.100
6.100
1,038,500
-0.11(-1.77%)
May 16, 2019
6.150
6.270
6.140
6.210
1,921,424
+0.22(+3.72%)
May 15, 2019
6.010
6.060
5.980
5.987
8,112,046
-0.01(-0.21%)
May 14, 2019
5.554
6.010
5.490
6.000
7,458,465
+1.08(+21.95%)
May 13, 2019
4.950
4.960
4.920
4.920
231,022
-0.06(-1.20%)
May 10, 2019
4.980
4.980
4.940
4.980
296,400
+0.02(+0.35%)
May 09, 2019
4.945
4.970
4.920
4.963
262,828
-0.04(-0.75%)
May 08, 2019
4.990
5.030
4.990
5.000
143,990
+0.01(+0.20%)
May 07, 2019
5.035
5.050
4.980
4.990
366,123
-0.01(-0.30%)
May 06, 2019
4.960
5.015
4.960
5.005
292,450
-0.04(-0.89%)
May 03, 2019
5.050
5.080
5.040
5.050
196,900
+0.02(+0.40%)
May 02, 2019
5.030
5.048
5.000
5.030
108,216
+0.03(+0.50%)
May 01, 2019
5.040
5.040
4.980
5.005
213,580
-0.01(-0.30%)
Apr 30, 2019
5.050
5.060
5.000
5.020
278,976
-0.02(-0.40%)
Apr 29, 2019
4.980
5.058
4.960
5.040
286,110
+0.11(+2.23%)
Apr 26, 2019
4.910
4.940
4.880
4.930
310,300
+0.07(+1.44%)
Apr 25, 2019
4.879
4.890
4.860
4.860
185,348
-0.07(-1.52%)
Apr 24, 2019
4.959
4.970
4.915
4.935
168,196
-0.12(-2.28%)
Apr 23, 2019
5.020
5.060
5.000
5.050
239,279
+0.02(+0.40%)
Apr 22, 2019
5.050
5.070
4.990
5.030
598,812
+0.02(+0.36%)
Apr 18, 2019
5.040
5.040
4.990
5.012
159,900
-0.05(-0.95%)
Apr 17, 2019
5.120
5.140
5.040
5.060
474,373
+0.03(+0.60%)
Apr 16, 2019
4.930
5.060
4.920
5.030
818,711
+0.13(+2.65%)
Apr 15, 2019
4.921
4.930
4.880
4.900
826,322
+0.00(+0.00%)
Apr 12, 2019
4.910
4.920
4.870
4.900
383,900
+0.05(+1.03%)
Apr 11, 2019
4.910
4.910
4.850
4.850
284,530
-0.18(-3.58%)
Apr 10, 2019
5.060
5.070
5.030
5.030
845,691
+0.08(+1.51%)
Apr 09, 2019
4.990
5.000
4.950
4.955
697,760
+0.06(+1.23%)
Apr 08, 2019
4.880
4.900
4.860
4.895
747,136
+0.08(+1.77%)
Apr 05, 2019
4.800
4.840
4.800
4.810
222,300
+0.03(+0.73%)
Apr 04, 2019
4.750
4.800
4.750
4.775
290,821
+0.04(+0.95%)
Apr 03, 2019
4.759
4.790
4.720
4.730
620,867
+0.05(+1.07%)
Apr 02, 2019
4.670
4.710
4.650
4.680
296,069
-0.00(-0.11%)
Apr 01, 2019
4.640
4.700
4.635
4.685
170,816
+0.17(+3.65%)
Mar 29, 2019
4.564
4.570
4.490
4.520
552,500
-0.05(-0.99%)
Mar 28, 2019
4.530
4.580
4.530
4.565
296,234
+0.01(+0.22%)
Mar 27, 2019
4.580
4.590
4.550
4.555
171,453
-0.07(-1.41%)
Mar 26, 2019
4.680
4.680
4.600
4.620
259,831
-0.07(-1.49%)
Mar 25, 2019
4.650
4.700
4.650
4.690
90,757
+0.05(+1.08%)
Mar 22, 2019
4.705
4.720
4.610
4.640
159,000
-0.16(-3.33%)
Mar 21, 2019
4.790
4.820
4.770
4.800
188,651
-0.02(-0.41%)
Mar 20, 2019
4.770
4.830
4.760
4.820
408,993
+0.05(+1.05%)
Mar 19, 2019
4.780
4.790
4.747
4.770
479,852
-0.02(-0.42%)
Mar 18, 2019
4.780
4.800
4.770
4.790
395,433
+0.13(+2.79%)
Mar 15, 2019
4.630
4.680
4.610
4.660
904,900
+0.03(+0.54%)
Mar 14, 2019
4.630
4.650
4.600
4.635
223,029
+0.04(+0.98%)
Mar 13, 2019
4.570
4.640
4.570
4.590
463,634
+0.02(+0.44%)
Mar 12, 2019
4.540
4.590
4.540
4.570
128,230
+0.00(+0.00%)
Mar 11, 2019
4.530
4.580
4.520
4.570
423,361
+0.08(+1.67%)
Mar 08, 2019
4.470
4.500
4.470
4.495
345,600
-0.01(-0.33%)
Mar 07, 2019
4.600
4.600
4.510
4.510
431,565
-0.11(-2.38%)
Mar 06, 2019
4.640
4.640
4.590
4.620
252,402
+0.00(+0.11%)
Mar 05, 2019
4.625
4.640
4.600
4.615
208,544
-0.02(-0.54%)
Mar 04, 2019
4.660
4.680
4.600
4.640
228,559
-0.05(-1.07%)
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
.