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 31, 2021 2.600 2.600 2.550 2.550 59,901 -0.05(-1.92%)
May 28, 2021 2.480 2.600 2.480 2.600 6,895 +0.05(+1.96%)
May 27, 2021 2.540 2.550 2.490 2.550 9,416 +0.05(+2.00%)
May 26, 2021 2.440 2.550 2.440 2.500 79,683 -0.01(-0.40%)
May 25, 2021 2.550 2.550 2.500 2.510 36,880 -0.04(-1.57%)
May 21, 2021 2.550 2.550 2.550 0 +0.01(+0.39%)
May 20, 2021 2.450 2.540 2.450 2.540 33,483 +0.07(+2.83%)
May 19, 2021 2.550 2.560 2.470 2.470 41,520 -0.06(-2.37%)
May 18, 2021 2.590 2.600 2.530 2.530 33,454 +0.00(+0.00%)
May 17, 2021 2.500 2.580 2.490 2.530 55,375 +0.06(+2.43%)
May 14, 2021 2.450 2.470 2.450 2.470 26,256 +0.05(+2.07%)
May 13, 2021 2.450 2.450 2.420 2.420 2,300 +0.02(+0.83%)
May 12, 2021 2.430 2.440 2.370 2.400 10,980 +0.02(+0.84%)
May 11, 2021 2.370 2.450 2.370 2.380 8,826 -0.01(-0.42%)
May 10, 2021 2.450 2.510 2.390 2.390 132,508 -0.03(-1.24%)
May 07, 2021 2.540 2.550 2.400 2.420 197,809 -0.13(-5.10%)
May 06, 2021 2.600 2.600 2.510 2.550 193,701 +0.02(+0.79%)
May 05, 2021 2.540 2.540 2.530 2.530 4,110 -0.01(-0.39%)
May 04, 2021 2.520 2.540 2.520 2.540 2,850 +0.00(+0.00%)
May 03, 2021 2.550 2.560 2.540 2.540 75,109 +0.01(+0.40%)
Apr 30, 2021 2.530 2.540 2.500 2.530 12,201 -0.02(-0.78%)
Apr 29, 2021 2.550 2.550 2.550 2.550 20,300 -0.04(-1.54%)
Apr 28, 2021 2.530 2.590 2.500 2.590 8,401 +0.04(+1.57%)
Apr 27, 2021 2.580 2.600 2.550 2.550 36,800 -0.02(-0.78%)
Apr 26, 2021 2.560 2.580 2.550 2.570 15,100 +0.02(+0.78%)
Apr 23, 2021 2.600 2.600 2.550 2.550 2,000 +0.00(+0.00%)
Apr 22, 2021 2.680 2.680 2.550 2.550 105,753 -0.05(-1.92%)
Apr 21, 2021 2.610 2.620 2.580 2.600 89,964 +0.05(+1.96%)
Apr 20, 2021 2.520 2.550 2.520 2.550 22,300 +0.05(+2.00%)
Apr 19, 2021 2.660 2.660 2.500 2.500 15,500 -0.10(-3.85%)
Apr 16, 2021 2.700 2.700 2.600 2.600 32,600 +0.05(+1.96%)
Apr 15, 2021 2.530 2.600 2.500 2.550 73,111 +0.06(+2.41%)
Apr 14, 2021 2.490 2.520 2.490 2.490 9,420 -0.01(-0.40%)
Apr 13, 2021 2.490 2.520 2.480 2.500 4,400 +0.02(+0.81%)
Apr 12, 2021 2.510 2.510 2.480 2.480 7,878 -0.01(-0.40%)
Apr 09, 2021 2.560 2.560 2.480 2.490 13,386 -0.09(-3.49%)
Apr 08, 2021 2.470 2.580 2.470 2.580 40,995 +0.12(+4.88%)
Apr 07, 2021 2.430 2.480 2.430 2.460 74,600 +0.01(+0.41%)
Apr 06, 2021 2.500 2.500 2.420 2.450 58,000 -0.09(-3.54%)
Apr 05, 2021 2.470 2.560 2.450 2.540 186,978 +0.05(+2.01%)
Apr 01, 2021 2.490 2.490 2.490 0 +0.05(+2.05%)
Mar 31, 2021 2.470 2.470 2.440 2.440 36,000 -0.01(-0.41%)
Mar 30, 2021 2.410 2.450 2.410 2.450 10,700 -0.03(-1.21%)
Mar 29, 2021 2.470 2.480 2.470 2.480 4,700 +0.03(+1.22%)
Mar 26, 2021 2.450 2.450 2.420 2.450 18,507 +0.00(+0.00%)
Mar 25, 2021 2.480 2.480 2.440 2.450 17,539 -0.01(-0.41%)
Mar 24, 2021 2.480 2.480 2.460 2.460 7,700 -0.02(-0.81%)
Mar 23, 2021 2.530 2.530 2.480 2.480 32,583 -0.04(-1.59%)
Mar 22, 2021 2.530 2.540 2.520 2.520 18,980 +0.04(+1.61%)
Mar 19, 2021 2.450 2.500 2.450 2.480 18,408 +0.03(+1.22%)
Mar 18, 2021 2.550 2.550 2.450 2.450 41,081 -0.05(-2.00%)
Mar 17, 2021 2.500 2.510 2.480 2.500 65,453 +0.02(+0.81%)
Mar 16, 2021 2.500 2.540 2.480 2.480 32,400 -0.02(-0.80%)
Mar 15, 2021 2.510 2.540 2.470 2.500 42,659 +0.06(+2.46%)
Mar 12, 2021 2.480 2.480 2.440 2.440 8,040 -0.01(-0.41%)
Mar 11, 2021 2.490 2.490 2.440 2.450 33,781 -0.05(-2.00%)
Mar 10, 2021 2.550 2.560 2.480 2.500 57,217 -0.04(-1.57%)
Mar 09, 2021 2.550 2.550 2.480 2.540 42,800 +0.02(+0.79%)
Mar 08, 2021 2.520 2.540 2.520 2.520 5,153 +0.06(+2.44%)
Mar 05, 2021 2.570 2.570 2.420 2.460 44,503 +0.00(+0.00%)
Mar 04, 2021 2.520 2.550 2.440 2.460 36,443 -0.05(-1.99%)
Mar 03, 2021 2.500 2.520 2.500 2.510 51,012 -0.07(-2.71%)
Mar 02, 2021 2.590 2.590 2.510 2.580 74,900 +0.08(+3.20%)
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.