Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OIII )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.110 2.440 1.800 2.440 81,195 +0.34(+16.19%)
Feb 27, 2020 2.310 2.310 2.060 2.100 36,475 -0.20(-8.70%)
Feb 26, 2020 2.380 2.390 2.060 2.300 75,587 -0.08(-3.36%)
Feb 25, 2020 2.500 2.500 2.370 2.380 22,940 -0.08(-3.25%)
Feb 24, 2020 2.520 2.540 2.460 2.460 80,042 -0.03(-1.20%)
Feb 21, 2020 2.480 2.500 2.380 2.490 37,901 +0.07(+2.89%)
Feb 20, 2020 2.400 2.420 2.370 2.420 29,519 +0.03(+1.26%)
Feb 19, 2020 2.420 2.490 2.370 2.390 37,532 -0.07(-2.85%)
Feb 18, 2020 2.460 2.520 2.460 2.460 25,604 +0.00(+0.00%)
Feb 14, 2020 2.460 2.460 2.460 0 -0.04(-1.60%)
Feb 13, 2020 2.470 2.540 2.470 2.500 16,305 +0.02(+0.81%)
Feb 12, 2020 2.470 2.520 2.470 2.480 48,948 +0.03(+1.22%)
Feb 11, 2020 2.450 2.450 2.420 2.450 27,464 +0.01(+0.41%)
Feb 10, 2020 2.490 2.490 2.380 2.440 21,799 +0.05(+2.09%)
Feb 07, 2020 2.350 2.450 2.350 2.390 7,571,600 +0.05(+2.14%)
Feb 06, 2020 2.350 2.350 2.300 2.340 28,687 +0.04(+1.74%)
Feb 05, 2020 2.340 2.350 2.300 2.300 36,000 -0.05(-2.13%)
Feb 04, 2020 2.400 2.400 2.350 2.350 32,319 -0.04(-1.67%)
Feb 03, 2020 2.460 2.500 2.340 2.390 40,259 -0.06(-2.45%)
Jan 31, 2020 2.540 2.540 2.400 2.450 23,255 -0.04(-1.61%)
Jan 30, 2020 2.550 2.550 2.480 2.490 51,152 -0.11(-4.23%)
Jan 29, 2020 2.520 2.610 2.520 2.600 13,622 +0.08(+3.17%)
Jan 28, 2020 2.510 2.600 2.500 2.520 12,660 +0.01(+0.40%)
Jan 27, 2020 2.700 2.790 2.500 2.510 48,549 -0.14(-5.28%)
Jan 24, 2020 2.760 2.800 2.650 2.650 17,180 -0.11(-3.99%)
Jan 23, 2020 2.780 2.780 2.760 2.760 4,552 -0.04(-1.43%)
Jan 22, 2020 2.810 2.810 2.770 2.800 5,581 -0.05(-1.75%)
Jan 21, 2020 2.850 2.850 2.800 2.850 17,515 +0.00(+0.00%)
Jan 20, 2020 2.820 2.860 2.820 2.850 5,788 +0.04(+1.42%)
Jan 17, 2020 2.790 2.850 2.790 2.810 7,350 +0.02(+0.72%)
Jan 16, 2020 2.780 2.790 2.750 2.790 10,520 +0.04(+1.45%)
Jan 15, 2020 2.910 2.910 2.750 2.750 22,935 -0.19(-6.46%)
Jan 14, 2020 2.750 2.980 2.730 2.940 22,872 +0.17(+6.14%)
Jan 13, 2020 2.740 2.770 2.730 2.770 7,749 -0.01(-0.36%)
Jan 10, 2020 2.720 2.850 2.720 2.780 4,639 +0.08(+2.96%)
Jan 09, 2020 2.770 2.770 2.700 2.700 14,200 -0.10(-3.57%)
Jan 08, 2020 2.850 2.850 2.730 2.800 20,529 +0.00(+0.00%)
Jan 07, 2020 2.680 2.800 2.670 2.800 7,974 +0.19(+7.28%)
Jan 06, 2020 2.800 2.800 2.580 2.610 26,276 -0.15(-5.43%)
Jan 03, 2020 2.860 2.860 2.760 2.760 10,204 -0.11(-3.83%)
Jan 02, 2020 2.880 2.910 2.850 2.870 11,220 +0.02(+0.70%)
Dec 31, 2019 2.850 2.850 2.850 0 +0.05(+1.79%)
Dec 30, 2019 2.790 2.800 2.720 2.800 23,299 +0.12(+4.48%)
Dec 27, 2019 2.660 2.700 2.600 2.680 14,643 +0.11(+4.28%)
Dec 24, 2019 2.570 2.570 2.570 0 -0.01(-0.39%)
Dec 23, 2019 2.740 2.740 2.490 2.580 3,200 +0.07(+2.79%)
Dec 20, 2019 2.460 2.660 2.460 2.510 25,352 -0.15(-5.64%)
Dec 19, 2019 2.620 2.660 2.580 2.660 7,086 +0.06(+2.31%)
Dec 18, 2019 2.620 2.620 2.590 2.600 12,188 -0.02(-0.76%)
Dec 17, 2019 2.690 2.780 2.610 2.620 13,151 -0.06(-2.24%)
Dec 16, 2019 2.790 2.790 2.640 2.680 9,721 -0.02(-0.74%)
Dec 13, 2019 2.620 2.740 2.610 2.700 26,985 +0.12(+4.65%)
Dec 12, 2019 2.410 2.590 2.410 2.580 32,352 +0.18(+7.50%)
Dec 11, 2019 2.420 2.420 2.390 2.400 13,720 -0.02(-0.83%)
Dec 10, 2019 2.430 2.440 2.420 2.420 12,836 -0.01(-0.41%)
Dec 09, 2019 2.430 2.470 2.420 2.430 20,167 +0.00(+0.00%)
Dec 06, 2019 2.480 2.480 2.420 2.430 18,980 +0.06(+2.53%)
Dec 05, 2019 2.380 2.380 2.370 2.370 7,198 -0.03(-1.25%)
Dec 04, 2019 2.450 2.460 2.400 2.400 8,487 -0.06(-2.44%)
Dec 03, 2019 2.400 2.490 2.400 2.460 12,501 +0.01(+0.41%)
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.