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 28, 2021
7.110
7.150
7.080
7.140
189,520
+0.04(+0.56%)
May 27, 2021
7.110
7.140
7.090
7.100
368,030
-0.01(-0.14%)
May 26, 2021
7.060
7.110
7.050
7.110
261,261
+0.10(+1.43%)
May 25, 2021
7.050
7.060
7.010
7.010
320,825
-0.02(-0.28%)
May 24, 2021
6.990
7.050
6.980
7.030
217,841
+0.06(+0.79%)
May 21, 2021
7.010
7.030
6.970
6.975
238,586
-0.04(-0.50%)
May 20, 2021
7.000
7.020
6.970
7.010
227,773
-0.04(-0.64%)
May 19, 2021
6.990
7.120
6.905
7.055
636,208
-0.14(-1.88%)
May 18, 2021
6.950
7.230
6.900
7.190
1,289,173
+0.33(+4.81%)
May 17, 2021
6.760
6.870
6.750
6.860
495,576
+0.16(+2.39%)
May 14, 2021
6.720
6.740
6.603
6.700
173,986
+0.07(+1.06%)
May 13, 2021
6.560
6.650
6.560
6.630
188,415
+0.17(+2.55%)
May 12, 2021
6.500
6.530
6.450
6.465
207,883
-0.05(-0.84%)
May 11, 2021
6.475
6.530
6.430
6.520
222,187
+0.05(+0.77%)
May 10, 2021
6.530
6.550
6.460
6.470
246,084
-0.06(-0.92%)
May 07, 2021
6.480
6.530
6.460
6.530
196,622
+0.05(+0.77%)
May 06, 2021
6.400
6.480
6.390
6.480
350,109
+0.17(+2.69%)
May 05, 2021
6.280
6.330
6.280
6.310
143,514
+0.12(+1.94%)
May 04, 2021
6.170
6.220
6.160
6.190
262,784
+0.03(+0.49%)
May 03, 2021
6.080
6.170
6.060
6.160
276,204
+0.07(+1.15%)
Apr 30, 2021
6.070
6.100
6.060
6.090
157,500
-0.05(-0.81%)
Apr 29, 2021
6.230
6.230
6.100
6.140
214,117
-0.08(-1.29%)
Apr 28, 2021
6.170
6.230
6.160
6.220
200,114
+0.05(+0.81%)
Apr 27, 2021
6.180
6.190
6.120
6.170
158,927
+0.00(+0.00%)
Apr 26, 2021
6.200
6.200
6.170
6.170
126,443
+0.01(+0.24%)
Apr 23, 2021
6.150
6.160
6.110
6.155
100,200
+0.09(+1.48%)
Apr 22, 2021
6.050
6.110
6.010
6.065
312,128
+0.08(+1.25%)
Apr 21, 2021
5.920
5.990
5.900
5.990
86,198
+0.04(+0.67%)
Apr 20, 2021
5.980
5.980
5.920
5.950
242,499
-0.05(-0.83%)
Apr 19, 2021
6.040
6.050
5.980
6.000
203,204
-0.17(-2.83%)
Apr 16, 2021
6.130
6.190
6.100
6.175
228,800
+0.04(+0.57%)
Apr 15, 2021
6.070
6.170
6.060
6.140
1,786,169
+0.00(+0.00%)
Apr 14, 2021
6.130
6.230
6.130
6.140
791,016
+0.17(+2.85%)
Apr 13, 2021
5.730
6.010
5.730
5.970
1,303,881
+0.25(+4.46%)
Apr 12, 2021
5.720
5.730
5.680
5.715
273,768
+0.00(+0.00%)
Apr 09, 2021
5.730
5.730
5.700
5.715
269,600
-0.08(-1.47%)
Apr 08, 2021
5.810
5.810
5.780
5.800
216,830
+0.01(+0.11%)
Apr 07, 2021
5.750
5.820
5.730
5.793
399,359
+0.01(+0.23%)
Apr 06, 2021
5.780
5.800
5.730
5.780
771,591
-0.11(-1.87%)
Apr 05, 2021
6.000
6.000
5.850
5.890
221,595
-0.02(-0.27%)
Apr 01, 2021
6.000
6.010
5.860
5.906
646,900
-0.09(-1.48%)
Mar 31, 2021
5.940
6.020
5.940
5.995
116,418
+0.07(+1.10%)
Mar 30, 2021
5.950
5.950
5.900
5.930
235,544
-0.08(-1.33%)
Mar 29, 2021
5.980
6.040
5.950
6.010
272,445
+0.02(+0.33%)
Mar 26, 2021
5.900
5.990
5.900
5.990
162,400
+0.10(+1.70%)
Mar 25, 2021
5.820
5.890
5.800
5.890
218,977
+0.09(+1.55%)
Mar 24, 2021
5.810
5.870
5.800
5.800
491,900
+0.00(+0.00%)
Mar 23, 2021
5.830
5.860
5.760
5.800
511,498
-0.10(-1.64%)
Mar 22, 2021
5.930
5.930
5.870
5.896
796,221
-0.11(-1.89%)
Mar 19, 2021
5.998
6.060
5.970
6.010
5,563,500
+0.02(+0.33%)
Mar 18, 2021
6.120
6.150
5.960
5.990
553,233
-0.24(-3.85%)
Mar 17, 2021
6.220
6.230
6.090
6.230
340,135
-0.17(-2.70%)
Mar 16, 2021
6.436
6.460
6.360
6.403
831,596
-0.09(-1.34%)
Mar 15, 2021
6.470
6.500
6.420
6.490
281,179
+0.14(+2.20%)
Mar 12, 2021
6.300
6.400
6.290
6.350
470,200
+0.04(+0.63%)
Mar 11, 2021
6.240
6.310
6.230
6.310
318,726
+0.06(+0.96%)
Mar 10, 2021
6.280
6.290
6.250
6.250
474,401
-0.02(-0.32%)
Mar 09, 2021
6.270
6.300
6.250
6.270
2,502,730
+0.22(+3.72%)
Mar 08, 2021
6.135
6.140
6.010
6.045
476,977
-0.05(-0.82%)
Mar 05, 2021
6.090
6.100
6.010
6.095
291,400
+0.17(+2.96%)
Mar 04, 2021
6.060
6.170
5.890
5.920
479,869
-0.05(-0.84%)
Mar 03, 2021
6.010
6.030
5.960
5.970
263,398
-0.03(-0.50%)
Mar 02, 2021
6.020
6.040
5.980
6.000
206,001
+0.07(+1.18%)
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
.