Register for streaming realtime charts, analysis tools, and prices.
OI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.48 | 0.03 | 0.22% | 13.51 | 13.51 | 13.195 | 924,059 |
| May 09 2024 | 13.45 | 0.05 | 0.37% | 13.48 | 13.53 | 13.36 | 718,207 |
| May 08 2024 | 13.40 | 0.01 | 0.07% | 13.20 | 13.54 | 13.16 | 1,058,552 |
| May 07 2024 | 13.39 | 0.03 | 0.22% | 13.42 | 13.88 | 13.34 | 1,799,357 |
| May 06 2024 | 13.36 | 0.19 | 1.44% | 13.26 | 13.68 | 13.24 | 1,316,483 |
| May 03 2024 | 13.17 | 0.08 | 0.61% | 13.38 | 13.67 | 13.14 | 1,483,495 |
| May 02 2024 | 13.09 | 0.51 | 4.05% | 12.64 | 13.195 | 12.56 | 2,927,319 |
| May 01 2024 | 12.58 | -2.38 | -15.91% | 13.37 | 13.65 | 12.405 | 9,080,872 |
| Apr 30 2024 | 14.96 | -0.70 | -4.47% | 15.46 | 15.62 | 14.92 | 1,987,380 |
| Apr 29 2024 | 15.66 | 0.59 | 3.92% | 15.14 | 15.715 | 15.14 | 1,954,942 |
| Apr 26 2024 | 15.07 | 0.22 | 1.48% | 14.88 | 15.34 | 14.82 | 1,097,285 |
| Apr 25 2024 | 14.85 | -0.04 | -0.27% | 15.01 | 15.045 | 14.61 | 1,081,904 |
| Apr 24 2024 | 14.89 | 0.04 | 0.27% | 14.89 | 14.97 | 14.555 | 1,428,258 |
| Apr 23 2024 | 14.85 | 0.04 | 0.27% | 14.71 | 15.00 | 14.71 | 908,659 |
| Apr 22 2024 | 14.81 | 0.24 | 1.65% | 14.59 | 14.875 | 14.44 | 1,164,225 |
| Apr 19 2024 | 14.57 | -0.85 | -5.51% | 14.75 | 14.8294 | 14.14 | 2,734,247 |
| Apr 18 2024 | 15.42 | 0.33 | 2.19% | 15.17 | 15.47 | 15.06 | 951,778 |
| Apr 17 2024 | 15.09 | -0.09 | -0.59% | 15.33 | 15.565 | 15.09 | 1,096,362 |
| Apr 16 2024 | 15.18 | -0.13 | -0.85% | 15.165 | 15.375 | 15.025 | 1,711,752 |
| Apr 15 2024 | 15.31 | 0.01 | 0.07% | 15.47 | 15.745 | 15.225 | 1,116,598 |
| Apr 12 2024 | 15.30 | -0.57 | -3.59% | 15.80 | 15.905 | 15.255 | 1,540,423 |
| Apr 11 2024 | 15.87 | -0.23 | -1.43% | 16.03 | 16.16 | 15.7225 | 1,138,140 |
| Apr 10 2024 | 16.10 | 0.05 | 0.31% | 15.68 | 16.19 | 15.59 | 1,532,069 |
| Apr 09 2024 | 16.05 | 0.54 | 3.48% | 15.56 | 16.08 | 15.545 | 1,020,244 |
| Apr 08 2024 | 15.51 | -0.18 | -1.15% | 15.68 | 15.88 | 15.41 | 1,487,460 |
| Apr 05 2024 | 15.69 | -0.40 | -2.49% | 16.05 | 16.09 | 15.52 | 2,424,840 |
| Apr 04 2024 | 16.09 | -1.16 | -6.72% | 17.16 | 17.30 | 16.035 | 1,649,658 |
| Apr 03 2024 | 17.25 | 0.28 | 1.65% | 16.95 | 17.58 | 16.95 | 2,219,640 |
| Apr 02 2024 | 16.97 | 0.21 | 1.25% | 16.605 | 16.985 | 16.525 | 2,066,082 |
| Apr 01 2024 | 16.76 | 0.17 | 1.02% | 16.73 | 17.01 | 16.59 | 1,456,908 |
| Mar 28 2024 | 16.59 | 0.40 | 2.47% | 16.23 | 16.745 | 16.23 | 1,757,929 |
| Mar 27 2024 | 16.19 | 0.58 | 3.72% | 15.77 | 16.19 | 15.735 | 866,433 |
| Mar 26 2024 | 15.61 | 0.06 | 0.39% | 15.65 | 15.73 | 15.485 | 773,567 |
| Mar 25 2024 | 15.55 | 0.21 | 1.37% | 15.45 | 15.925 | 15.45 | 763,676 |
| Mar 22 2024 | 15.34 | -0.30 | -1.92% | 15.63 | 15.685 | 15.32 | 934,753 |
| Mar 21 2024 | 15.64 | 0.18 | 1.16% | 15.57 | 15.70 | 15.4842 | 1,113,508 |
| Mar 20 2024 | 15.46 | 0.28 | 1.84% | 15.02 | 15.58 | 15.02 | 872,619 |
| Mar 19 2024 | 15.18 | 0.05 | 0.33% | 15.17 | 15.47 | 15.105 | 1,011,436 |
| Mar 18 2024 | 15.13 | -0.43 | -2.76% | 15.44 | 15.56 | 15.065 | 1,610,444 |
| Mar 15 2024 | 15.56 | 0.31 | 2.03% | 15.18 | 15.65 | 15.18 | 2,859,472 |
| Mar 14 2024 | 15.25 | -0.41 | -2.62% | 15.58 | 15.63 | 15.09 | 2,053,044 |
| Mar 13 2024 | 15.66 | -0.38 | -2.37% | 15.97 | 16.33 | 15.64 | 1,444,091 |
| Mar 12 2024 | 16.04 | -0.53 | -3.20% | 16.80 | 16.80 | 15.98 | 1,299,542 |
| Mar 11 2024 | 16.57 | 0.32 | 1.97% | 16.10 | 16.74 | 16.05 | 1,105,885 |
| Mar 08 2024 | 16.25 | -0.63 | -3.73% | 17.04 | 17.12 | 16.24 | 1,280,670 |
| Mar 07 2024 | 16.88 | 0.68 | 4.20% | 16.39 | 16.97 | 16.26 | 1,692,015 |
| Mar 06 2024 | 16.20 | -0.63 | -3.74% | 16.91 | 16.915 | 16.18 | 1,671,115 |
| Mar 05 2024 | 16.83 | 0.00 | 0.00% | 16.75 | 17.17 | 16.68 | 954,725 |
| Mar 04 2024 | 16.83 | -0.38 | -2.21% | 17.22 | 17.36 | 16.77 | 1,867,701 |
| Mar 01 2024 | 17.21 | 0.29 | 1.71% | 16.95 | 17.305 | 16.86 | 1,089,086 |
| Feb 29 2024 | 16.92 | 0.40 | 2.42% | 16.72 | 17.13 | 16.67 | 1,750,352 |
| Feb 28 2024 | 16.52 | -0.56 | -3.28% | 16.87 | 17.11 | 16.52 | 1,033,730 |
| Feb 27 2024 | 17.08 | -0.18 | -1.04% | 17.41 | 17.52 | 16.88 | 2,881,609 |
| Feb 26 2024 | 17.26 | 0.01 | 0.06% | 17.21 | 17.37 | 17.03 | 1,191,601 |
| Feb 23 2024 | 17.25 | 0.14 | 0.82% | 17.16 | 17.3302 | 16.99 | 1,222,060 |
| Feb 22 2024 | 17.11 | 0.08 | 0.47% | 16.92 | 17.275 | 16.88 | 1,339,122 |
| Feb 21 2024 | 17.03 | 0.57 | 3.46% | 16.46 | 17.05 | 16.41 | 1,300,130 |
| Feb 20 2024 | 16.46 | 0.36 | 2.24% | 15.88 | 16.545 | 15.80 | 1,792,365 |
| Feb 16 2024 | 16.10 | -0.76 | -4.51% | 16.73 | 16.73 | 16.045 | 1,362,979 |
| Feb 15 2024 | 16.86 | 0.54 | 3.31% | 16.37 | 16.88 | 16.2914 | 1,669,296 |
| Feb 14 2024 | 16.32 | 0.07 | 0.43% | 16.36 | 16.405 | 15.935 | 1,638,059 |
| Feb 13 2024 | 16.25 | -0.55 | -3.27% | 16.545 | 16.55 | 16.10 | 3,047,571 |
| Feb 12 2024 | 16.80 | 1.28 | 8.25% | 15.53 | 16.82 | 15.53 | 3,061,651 |
