Oil Search Historical Data - OSH

OSH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 3.45 -0.08 -2.27% 3.51 3.53 3.42 12,986,104
Jun 01 2020 3.53 0.12 3.52% 3.44 3.57 3.36 11,007,056
May 29 2020 3.41 -0.02 -0.44% 3.43 3.47 3.35 20,627,785
May 28 2020 3.425 -0.04 -1.01% 3.42 3.50 3.38 11,826,969
May 27 2020 3.46 0.00 0.0% 3.49 3.54 3.36 12,897,262
May 26 2020 3.46 0.13 3.9% 3.38 3.52 3.38 13,182,799
May 25 2020 3.33 0.11 3.42% 3.29 3.34 3.26 8,592,300
May 22 2020 3.22 -0.09 -2.72% 3.32 3.36 3.19 10,061,188
May 21 2020 3.31 0.04 1.22% 3.38 3.44 3.29 12,941,087
May 20 2020 3.27 0.07 2.19% 3.21 3.29 3.15 14,402,698
May 19 2020 3.20 0.21 7.02% 3.26 3.40 3.20 25,643,601
May 18 2020 2.99 0.15 5.28% 2.92 3.09 2.92 19,265,341
May 15 2020 2.84 0.10 3.65% 2.83 2.91 2.82 10,027,113
May 14 2020 2.74 -0.08 -2.84% 2.77 2.82 2.73 10,122,622
May 13 2020 2.82 0.03 1.08% 2.74 2.84 2.71 13,880,985
May 12 2020 2.79 -0.13 -4.45% 2.92 2.92 2.765 10,658,975
May 11 2020 2.92 0.04 1.39% 2.92 3.00 2.90 13,104,392
May 08 2020 2.88 0.01 0.35% 2.91 2.97 2.86 10,632,451
May 07 2020 2.87 -0.08 -2.71% 2.90 2.92 2.85 16,016,505
May 06 2020 2.95 0.02 0.51% 3.07 3.09 2.91 12,284,613
May 05 2020 2.935 0.08 2.62% 2.92 2.99 2.90 13,383,250
May 04 2020 2.86 0.02 0.7% 2.77 2.88 2.71 14,817,975
May 01 2020 2.84 -0.16 -5.18% 2.98 2.98 2.80 18,413,810
Apr 30 2020 2.995 0.24 8.51% 2.95 3.05 2.91 23,747,595
Apr 29 2020 2.76 0.19 7.39% 2.62 2.81 2.59 15,476,351
Apr 28 2020 2.57 -0.03 -1.15% 2.59 2.63 2.505 14,598,182
Apr 27 2020 2.60 -0.01 -0.19% 2.64 2.68 2.565 13,469,676
Apr 24 2020 2.605 0.11 4.2% 2.57 2.645 2.52 19,020,326
Apr 23 2020 2.50 0.08 3.31% 2.54 2.54 2.46 15,549,592
Apr 22 2020 2.42 -0.07 -2.81% 2.43 2.46 2.35 42,251,381
Apr 21 2020 2.49 -0.20 -7.43% 2.60 2.685 2.445 24,931,012
Apr 20 2020 2.69 -0.07 -2.54% 2.72 2.755 2.62 48,652,687
Apr 17 2020 2.76 0.13 4.94% 2.65 2.77 2.63 17,125,563
Apr 16 2020 2.63 0.00 0.0% 2.63 2.67 2.55 21,002,776
Apr 15 2020 2.63 -0.19 -6.74% 2.72 2.74 2.61 16,796,684
Apr 14 2020 2.82 0.09 3.49% 2.77 2.88 2.63 32,473,445
Apr 13 2020 2.725 0.00 +0.00% 2.68 2.80 2.62 0.00
Apr 10 2020 2.725 0.00 +0.00% 2.68 2.80 2.62 0.00
Apr 09 2020 2.725 0.19 7.28% 2.68 2.80 2.62 26,628,293
Apr 08 2020 2.54 -0.21 -7.64% 2.70 2.74 2.46 55,016,811
Apr 07 2020 2.75 0.00 +0.00% 2.75 2.75 2.75 0.00
Apr 07 2020 2.75 0.00 0.0% 2.75 2.75 2.75 0.00
Apr 06 2020 2.75 0.00 0.0% 2.75 2.75 2.75 0.00
Apr 03 2020 2.75 0.13 4.96% 3.07 3.24 2.67 27,028,900
Apr 02 2020 2.62 -0.05 -1.87% 2.60 2.79 2.55 13,110,589
Apr 01 2020 2.67 0.29 12.18% 2.49 2.84 2.45 14,588,567
Mar 31 2020 2.38 0.06 2.59% 2.41 2.54 2.35 12,414,721
Mar 30 2020 2.32 0.01 0.43% 2.28 2.48 2.22 14,856,893
Mar 27 2020 2.31 -0.08 -3.35% 2.50 2.68 2.30 23,372,806
Mar 26 2020 2.39 0.27 12.74% 2.19 2.45 2.19 12,130,654
Mar 25 2020 2.12 0.10 4.95% 2.25 2.27 2.03 19,725,303
Mar 24 2020 2.02 0.14 7.45% 1.97 2.11 1.89 20,165,977
Mar 23 2020 1.88 -0.44 -18.97% 2.15 2.27 1.855 21,064,999
Mar 20 2020 2.32 0.30 14.85% 2.37 2.515 2.19 21,481,367
Mar 19 2020 2.02 -0.47 -18.71% 2.20 2.32 2.01 29,147,876
Mar 18 2020 2.485 -0.16 -5.87% 2.60 2.62 2.17 20,981,466
Mar 17 2020 2.64 -0.23 -8.01% 2.81 2.91 2.57 18,495,651
Mar 16 2020 2.87 -0.38 -11.69% 3.15 3.15 2.87 16,487,841
Mar 13 2020 3.25 0.25 8.33% 2.83 3.27 2.61 29,084,362
Mar 12 2020 3.00 -0.31 -9.37% 3.19 3.24 2.92 18,557,250
Mar 11 2020 3.31 -0.04 -1.19% 3.52 3.55 3.27 21,138,656
Mar 10 2020 3.35 0.03 0.9% 3.17 3.55 3.10 57,187,480
Mar 09 2020 3.32 -1.77 -34.77% 4.10 4.14 3.27 37,865,381
Mar 06 2020 5.09 -0.12 -2.3% 5.14 5.165 5.07 4,258,498
Mar 05 2020 5.21 -0.06 -1.14% 5.28 5.38 5.21 6,309,608


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.