OSH

Oil Search Historical Data

OSH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 4.04 -0.13 -3.12% 4.13 7.10 1.66 10,061,205
Jun 17 2021 4.17 -0.02 -0.48% 4.24 4.24 4.13 7,387,889
Jun 16 2021 4.19 0.06 1.45% 4.17 4.24 4.12 6,717,490
Jun 15 2021 4.13 0.02 0.49% 4.11 4.14 4.09 4,711,309
Jun 14 2021 4.11 0.00 +0.00% 4.14 4.17 4.04 0.00
Jun 11 2021 4.11 0.02 0.49% 4.14 4.17 4.04 8,688,653
Jun 10 2021 4.09 -0.14 -3.31% 4.19 4.21 4.05 5,844,557
Jun 09 2021 4.23 0.02 0.48% 4.22 4.28 4.18 6,240,080
Jun 08 2021 4.21 0.08 1.94% 4.15 4.22 4.12 7,016,463
Jun 07 2021 4.13 0.00 0.0% 4.12 4.18 4.10 5,110,206
Jun 04 2021 4.13 0.09 2.23% 4.05 4.14 4.01 9,087,229
Jun 03 2021 4.04 0.18 4.66% 3.98 4.04 3.91 10,175,508
Jun 02 2021 3.86 0.16 4.32% 3.76 3.87 3.75 6,382,025
Jun 01 2021 3.70 0.06 1.65% 3.65 3.71 3.62 4,663,669
May 31 2021 3.64 -0.09 -2.41% 3.71 3.725 3.62 4,996,937
May 28 2021 3.73 0.05 1.36% 3.71 3.77 3.64 5,310,774
May 27 2021 3.68 -0.01 -0.27% 3.68 3.72 3.67 12,136,596
May 26 2021 3.69 0.00 0.0% 3.68 3.72 3.63 5,005,566
May 25 2021 3.69 0.02 0.54% 3.70 3.74 3.66 5,843,890
May 24 2021 3.67 0.03 0.82% 3.66 3.68 3.62 3,017,935
May 21 2021 3.64 -0.07 -1.89% 3.70 5.76 3.50 7,601,590
May 20 2021 3.71 -0.08 -2.11% 3.77 3.77 3.65 7,259,936
May 19 2021 3.79 -0.15 -3.81% 3.81 3.95 3.77 6,322,348
May 18 2021 3.94 0.11 2.87% 3.88 3.96 3.84 4,045,034
May 17 2021 3.83 0.00 0.0% 3.83 3.83 3.83 0.00
May 14 2021 3.83 0.13 3.51% 3.74 3.83 3.70 5,493,854
May 13 2021 3.70 -0.03 -0.8% 3.75 3.78 3.70 5,806,559
May 12 2021 3.73 -0.09 -2.36% 3.78 3.81 3.70 5,446,349
May 11 2021 3.82 -0.14 -3.54% 3.90 3.90 3.81 5,674,041
May 10 2021 3.96 0.02 0.51% 3.95 3.99 3.92 4,190,779
May 07 2021 3.94 0.04 1.03% 3.89 3.95 3.855 6,424,108
May 06 2021 3.90 0.05 1.43% 3.88 3.91 3.83 6,322,554
May 05 2021 3.845 0.06 1.45% 3.82 3.91 3.82 6,548,975
May 04 2021 3.79 0.07 1.88% 3.78 3.82 3.75 8,208,638
May 03 2021 3.72 -0.08 -2.11% 3.76 3.78 3.72 4,696,910
Apr 30 2021 3.80 -0.04 -1.04% 3.81 3.86 3.77 7,063,543
Apr 29 2021 3.84 0.02 0.66% 3.87 3.89 3.825 7,529,109
Apr 28 2021 3.815 0.09 2.55% 3.76 3.83 3.74 5,652,379
Apr 27 2021 3.72 -0.04 -1.06% 3.77 3.79 3.71 6,161,949
Apr 26 2021 3.76 -0.03 -0.79% 3.80 3.83 3.75 5,637,503
Apr 23 2021 3.79 0.02 0.53% 3.72 3.79 3.72 5,160,814
Apr 22 2021 3.77 -0.06 -1.57% 3.77 3.795 3.70 6,701,581
Apr 21 2021 3.83 -0.08 -2.05% 3.80 3.835 3.74 9,586,370
Apr 20 2021 3.91 -0.04 -1.01% 3.95 3.97 3.88 9,209,339
Apr 19 2021 3.95 -0.06 -1.5% 3.98 4.01 3.94 4,651,086
Apr 16 2021 4.01 -0.04 -0.99% 4.01 5.76 3.41 7,534,299
Apr 15 2021 4.05 0.04 1.0% 4.11 4.13 4.02 23,935,104
Apr 14 2021 4.01 0.02 0.5% 3.99 4.04 3.92 8,525,297
Apr 13 2021 3.99 -0.05 -1.24% 4.02 4.07 3.98 7,163,861
Apr 12 2021 4.04 -0.06 -1.46% 4.07 4.08 4.00 5,537,587
Apr 09 2021 4.10 -0.01 -0.24% 4.12 4.15 4.06 4,974,038
Apr 08 2021 4.11 0.00 0.0% 4.16 4.17 4.10 4,735,499
Apr 07 2021 4.11 0.06 1.48% 4.07 4.12 4.04 6,931,662
Apr 06 2021 4.05 -0.05 -1.22% 4.16 4.16 4.02 6,077,414
Apr 05 2021 4.10 0.00 +0.00% 4.10 4.14 4.035 0.00
Apr 02 2021 4.10 0.00 +0.00% 4.10 4.14 4.035 0.00
Apr 01 2021 4.10 0.00 +0.00% 4.10 4.14 4.035 0.00
Apr 01 2021 4.10 -0.02 -0.49% 4.10 4.14 4.035 4,873,617
Mar 31 2021 4.12 0.00 0.0% 4.15 4.19 4.12 5,669,266
Mar 30 2021 4.12 -0.06 -1.44% 4.22 4.22 4.12 4,363,086
Mar 29 2021 4.18 -0.06 -1.42% 4.27 4.33 4.18 6,142,594
Mar 26 2021 4.24 0.13 3.16% 4.14 4.24 4.13 7,080,402
Mar 25 2021 4.11 -0.01 -0.24% 4.15 4.20 4.09 7,740,551
Mar 24 2021 4.12 -0.14 -3.29% 4.17 4.18 4.095 9,291,221
Mar 23 2021 4.26 -0.05 -1.16% 4.32 4.345 4.235 5,605,401
Mar 22 2021 4.31 0.00 +0.00% 4.31 4.31 4.31 0.00
Mar 21 2021 4.31 0.00 0.0% 4.31 4.31 4.31 0.00


Your Recent History
ASX
OSH
Oil Search
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.