Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1OIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,384.75 | 21.00 | 1.54% | 1,384.75 | 1,384.75 | 1,384.75 | 0 |
| May 30 2024 | 1,363.75 | 11.50 | 0.85% | 1,363.75 | 1,363.75 | 1,363.75 | 0 |
| May 29 2024 | 1,352.25 | 10.00 | 0.75% | 1,352.25 | 1,352.25 | 1,352.25 | 0 |
| May 28 2024 | 1,342.25 | -43.50 | -3.14% | 1,342.25 | 1,342.25 | 1,342.25 | 0 |
| May 24 2024 | 1,385.75 | -5.25 | -0.38% | 1,385.75 | 1,385.75 | 1,385.75 | 0 |
| May 23 2024 | 1,391.00 | 16.25 | 1.18% | 1,391.00 | 1,391.00 | 1,391.00 | 0 |
| May 22 2024 | 1,374.75 | 15.25 | 1.12% | 1,374.75 | 1,374.75 | 1,374.75 | 0 |
| May 21 2024 | 1,359.50 | 9.00 | 0.67% | 1,359.50 | 1,359.50 | 1,359.50 | 0 |
| May 20 2024 | 1,350.50 | -6.75 | -0.50% | 1,350.50 | 1,350.50 | 1,350.50 | 0 |
| May 17 2024 | 1,357.25 | -15.75 | -1.15% | 1,357.25 | 1,357.25 | 1,357.25 | 0 |
| May 16 2024 | 1,373.00 | -11.25 | -0.81% | 1,373.00 | 1,373.00 | 1,373.00 | 0 |
| May 15 2024 | 1,384.25 | -16.50 | -1.18% | 1,384.25 | 1,384.25 | 1,384.25 | 0 |
| May 14 2024 | 1,400.75 | 12.00 | 0.86% | 1,400.75 | 1,400.75 | 1,400.75 | 0 |
| May 13 2024 | 1,388.75 | 0.50 | 0.04% | 1,388.75 | 1,388.75 | 1,388.75 | 0 |
| May 10 2024 | 1,388.25 | 1.50 | 0.11% | 1,388.25 | 1,388.25 | 1,388.25 | 0 |
| May 09 2024 | 1,386.75 | -7.50 | -0.54% | 1,386.75 | 1,386.75 | 1,386.75 | 0 |
| May 08 2024 | 1,394.25 | -0.50 | -0.04% | 1,394.25 | 1,394.25 | 1,394.25 | 0 |
| May 07 2024 | 1,394.75 | 1.50 | 0.11% | 1,394.75 | 1,394.75 | 1,394.75 | 0 |
| May 03 2024 | 1,393.25 | -0.50 | -0.04% | 1,393.25 | 1,393.25 | 1,393.25 | 0 |
| May 02 2024 | 1,393.75 | 13.50 | 0.98% | 1,393.75 | 1,393.75 | 1,393.75 | 0 |
| May 01 2024 | 1,380.25 | 41.75 | 3.12% | 1,380.25 | 1,380.25 | 1,380.25 | 0 |
| Apr 30 2024 | 1,338.50 | 13.25 | 1.00% | 1,338.50 | 1,338.50 | 1,338.50 | 0 |
| Apr 29 2024 | 1,325.25 | 6.50 | 0.49% | 1,325.25 | 1,325.25 | 1,325.25 | 0 |
| Apr 26 2024 | 1,318.75 | -22.50 | -1.68% | 1,318.75 | 1,318.75 | 1,318.75 | 0 |
| Apr 25 2024 | 1,341.25 | 8.25 | 0.62% | 1,341.25 | 1,341.25 | 1,341.25 | 0 |
| Apr 24 2024 | 1,333.00 | -5.75 | -0.43% | 1,333.00 | 1,333.00 | 1,333.00 | 0 |
| Apr 23 2024 | 1,338.75 | -24.50 | -1.80% | 1,338.75 | 1,338.75 | 1,338.75 | 0 |
| Apr 22 2024 | 1,363.25 | 16.50 | 1.23% | 1,363.25 | 1,363.25 | 1,363.25 | 0 |
| Apr 19 2024 | 1,346.75 | 3.25 | 0.24% | 1,346.75 | 1,346.75 | 1,346.75 | 0 |
| Apr 18 2024 | 1,343.50 | 23.75 | 1.80% | 1,346.00 | 1,349.50 | 1,337.50 | 18 |
| Apr 17 2024 | 1,319.75 | 19.75 | 1.52% | 1,319.75 | 1,319.75 | 1,319.75 | 0 |
| Apr 16 2024 | 1,300.00 | -11.25 | -0.86% | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| Apr 15 2024 | 1,311.25 | 28.50 | 2.22% | 1,311.25 | 1,311.25 | 1,311.25 | 0 |
| Apr 12 2024 | 1,282.75 | -14.75 | -1.14% | 1,282.75 | 1,282.75 | 1,282.75 | 0 |
| Apr 11 2024 | 1,297.50 | -1.25 | -0.10% | 1,297.50 | 1,297.50 | 1,297.50 | 0 |
| Apr 10 2024 | 1,298.75 | 16.75 | 1.31% | 1,298.75 | 1,298.75 | 1,298.75 | 0 |
| Apr 09 2024 | 1,282.00 | 1.75 | 0.14% | 1,282.00 | 1,282.00 | 1,282.00 | 0 |
| Apr 08 2024 | 1,280.25 | 17.50 | 1.39% | 1,280.25 | 1,280.25 | 1,280.25 | 0 |
| Apr 05 2024 | 1,262.75 | -27.25 | -2.11% | 1,262.75 | 1,262.75 | 1,262.75 | 0 |
| Apr 04 2024 | 1,290.00 | 2.00 | 0.16% | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| Apr 03 2024 | 1,288.00 | -17.50 | -1.34% | 1,288.00 | 1,298.50 | 1,288.00 | 10 |
| Apr 02 2024 | 1,305.50 | -25.00 | -1.88% | 1,305.50 | 1,305.50 | 1,305.50 | 0 |
| Mar 28 2024 | 1,330.50 | -23.25 | -1.72% | 1,330.50 | 1,330.50 | 1,330.50 | 0 |
| Mar 27 2024 | 1,353.75 | 15.00 | 1.12% | 1,353.75 | 1,353.75 | 1,353.75 | 0 |
| Mar 26 2024 | 1,338.75 | 0.00 | 0.00% | 1,338.75 | 1,338.75 | 1,338.75 | 0 |
| Mar 25 2024 | 1,338.75 | -23.75 | -1.74% | 1,373.50 | 1,373.50 | 1,338.75 | 200 |
| Mar 22 2024 | 1,362.50 | 8.75 | 0.65% | 1,362.50 | 1,362.50 | 1,362.50 | 0 |
| Mar 21 2024 | 1,353.75 | 10.25 | 0.76% | 1,353.75 | 1,353.75 | 1,353.75 | 0 |
| Mar 20 2024 | 1,343.50 | 29.00 | 2.21% | 1,343.50 | 1,343.50 | 1,343.50 | 0 |
| Mar 19 2024 | 1,314.50 | -19.75 | -1.48% | 1,314.50 | 1,314.50 | 1,314.50 | 0 |
| Mar 18 2024 | 1,334.25 | -17.25 | -1.28% | 1,334.25 | 1,334.25 | 1,334.25 | 0 |
| Mar 15 2024 | 1,351.50 | 0.75 | 0.06% | 1,351.50 | 1,351.50 | 1,351.50 | 0 |
| Mar 14 2024 | 1,350.75 | -24.75 | -1.80% | 1,350.75 | 1,350.75 | 1,350.75 | 0 |
| Mar 13 2024 | 1,375.50 | -9.00 | -0.65% | 1,375.50 | 1,375.50 | 1,375.50 | 0 |
| Mar 12 2024 | 1,384.50 | -3.25 | -0.23% | 1,384.50 | 1,384.50 | 1,384.50 | 0 |
| Mar 11 2024 | 1,387.75 | -4.75 | -0.34% | 1,387.75 | 1,387.75 | 1,387.75 | 0 |
| Mar 08 2024 | 1,392.50 | 6.50 | 0.47% | 1,392.50 | 1,392.50 | 1,392.50 | 0 |
| Mar 07 2024 | 1,386.00 | 19.50 | 1.43% | 1,386.00 | 1,386.00 | 1,386.00 | 0 |
| Mar 06 2024 | 1,366.50 | -28.25 | -2.03% | 1,366.50 | 1,366.50 | 1,366.50 | 0 |
| Mar 05 2024 | 1,394.75 | 6.00 | 0.43% | 1,394.75 | 1,394.75 | 1,394.75 | 0 |
| Mar 04 2024 | 1,388.75 | 13.25 | 0.96% | 1,388.75 | 1,388.75 | 1,388.75 | 0 |
