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

(TSV: OIII )

1.340 -0.040 (-2.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 2.520 2.520 2.430 2.440 30,520 -0.03(-1.21%)
May 28, 2020 2.580 2.580 2.400 2.470 35,110 -0.08(-3.14%)
May 27, 2020 2.600 2.610 2.500 2.550 103,381 -0.10(-3.77%)
May 26, 2020 2.550 2.670 2.420 2.650 132,484 +0.11(+4.33%)
May 25, 2020 2.410 2.550 2.400 2.540 42,772 +0.04(+1.60%)
May 22, 2020 2.400 2.500 2.390 2.500 35,411 +0.15(+6.38%)
May 21, 2020 2.210 2.350 2.170 2.350 95,484 +0.15(+6.82%)
May 20, 2020 2.100 2.200 2.100 2.200 71,728 +0.12(+5.77%)
May 19, 2020 2.020 2.080 2.020 2.080 418,964 +0.11(+5.58%)
May 15, 2020 1.970 1.970 1.970 0 -0.03(-1.50%)
May 14, 2020 1.900 2.050 1.900 2.000 52,513 +0.05(+2.56%)
May 13, 2020 1.990 2.090 1.900 1.950 23,905 -0.03(-1.52%)
May 12, 2020 2.000 2.000 1.950 1.980 9,352 -0.02(-1.00%)
May 11, 2020 2.000 2.000 1.900 2.000 5,159 +0.01(+0.50%)
May 08, 2020 1.930 2.000 1.930 1.990 35,148 +0.05(+2.58%)
May 07, 2020 1.980 2.000 1.930 1.940 7,177 -0.06(-3.00%)
May 06, 2020 1.960 2.000 1.960 2.000 9,104 +0.02(+1.01%)
May 05, 2020 2.000 2.010 1.950 1.980 14,194 -0.02(-1.00%)
May 04, 2020 1.990 2.140 1.990 2.000 12,400 +0.05(+2.56%)
May 01, 2020 1.880 1.950 1.880 1.950 5,744 -0.01(-0.51%)
Apr 30, 2020 2.000 2.050 1.960 1.960 15,597 -0.14(-6.67%)
Apr 29, 2020 2.150 2.150 2.000 2.100 8,625 +0.05(+2.44%)
Apr 28, 2020 2.080 2.080 2.050 2.050 10,808 -0.03(-1.44%)
Apr 27, 2020 1.930 2.080 1.900 2.080 16,844 +0.25(+13.66%)
Apr 24, 2020 1.880 1.990 1.830 1.830 15,384 +0.04(+2.23%)
Apr 23, 2020 1.740 1.800 1.740 1.790 34,177 +0.05(+2.87%)
Apr 22, 2020 1.700 1.740 1.700 1.740 5,186 +0.09(+5.45%)
Apr 21, 2020 1.630 1.650 1.630 1.650 2,400 +0.02(+1.23%)
Apr 20, 2020 1.650 1.680 1.620 1.630 27,429 +0.00(+0.00%)
Apr 17, 2020 1.630 1.650 1.600 1.630 14,150 +0.00(+0.00%)
Apr 16, 2020 1.630 1.670 1.570 1.630 16,021 +0.03(+1.87%)
Apr 15, 2020 1.660 1.660 1.580 1.600 18,020 -0.10(-5.88%)
Apr 14, 2020 1.610 1.720 1.600 1.700 28,930 +0.10(+6.25%)
Apr 13, 2020 1.590 1.700 1.540 1.600 54,900 +0.00(+0.00%)
Apr 09, 2020 1.600 1.600 1.600 0 +0.07(+4.58%)
Apr 08, 2020 1.580 1.580 1.530 1.530 15,583 +0.03(+2.00%)
Apr 07, 2020 1.790 1.790 1.500 1.500 7,675 -0.08(-5.06%)
Apr 06, 2020 1.510 1.670 1.510 1.580 19,921 +0.09(+6.04%)
Apr 03, 2020 1.490 1.500 1.450 1.490 5,400 -0.01(-0.67%)
Apr 02, 2020 1.540 1.710 1.420 1.500 48,937 -0.10(-6.25%)
Apr 01, 2020 1.680 1.710 1.500 1.600 6,100 -0.08(-4.76%)
Mar 31, 2020 1.630 1.680 1.600 1.680 16,963 +0.04(+2.44%)
Mar 30, 2020 1.640 1.640 1.630 1.640 869 -0.10(-5.75%)
Mar 27, 2020 1.660 1.740 1.600 1.740 11,425 +0.09(+5.45%)
Mar 26, 2020 1.650 1.650 1.640 1.650 6,500 +0.00(+0.00%)
Mar 25, 2020 1.440 1.780 1.420 1.650 57,933 +0.20(+13.79%)
Mar 24, 2020 1.250 1.480 1.250 1.450 35,345 +0.28(+23.93%)
Mar 23, 2020 1.310 1.310 1.170 1.170 32,462 -0.06(-4.88%)
Mar 20, 2020 1.280 1.280 1.180 1.230 29,350 +0.06(+5.13%)
Mar 19, 2020 1.180 1.180 1.150 1.170 42,399 +0.02(+1.74%)
Mar 18, 2020 1.180 1.220 1.150 1.150 29,079 -0.01(-0.86%)
Mar 17, 2020 1.160 1.260 1.150 1.160 59,896 +0.03(+2.65%)
Mar 16, 2020 1.190 1.190 1.060 1.130 122,818 -0.09(-7.38%)
Mar 13, 2020 1.500 1.500 1.150 1.220 127,763 -0.21(-14.69%)
Mar 12, 2020 1.700 1.720 1.430 1.430 81,344 -0.35(-19.66%)
Mar 11, 2020 1.850 1.850 1.760 1.780 58,992 -0.04(-2.20%)
Mar 10, 2020 1.900 1.900 1.800 1.820 29,535 -0.08(-4.21%)
Mar 09, 2020 2.060 2.060 1.800 1.900 37,523 -0.15(-7.32%)
Mar 06, 2020 2.220 2.230 1.970 2.050 71,350 -0.15(-6.82%)
Mar 05, 2020 2.200 2.250 2.200 2.200 23,805 +0.00(+0.00%)
Mar 04, 2020 2.180 2.230 2.170 2.200 115,966 +0.04(+1.85%)
Mar 03, 2020 2.250 2.250 2.160 2.160 27,340 +0.00(+0.00%)
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.