Oi Historical Data - OIBR3F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Oi (OIBR3F)
Oi (OIBR3F) Historical

Oi (OIBR3F)

4.36

-0.20

(-4.39%)

Closed 23 June 6:55AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719005400	4.36	-0.13	-2.90	4.43	4.6	4.3099999	27444
1718918940	4.49	-0.1	-2.18	4.6	4.74	4.42	27270
1718832540	4.59	0.16	3.61	4.3	4.8	4.3	69672
1718746200	4.43	-0.02	-0.45	4.36	4.46	4.07	73642
1718659800	4.45	3.95	790.00	4.9	5.01	4.42	33011
1718400600	0.5	-0.02	-3.85	0.51	0.52	0.49	20487
1718314200	0.52	-0.01	-1.89	0.54	0.54	0.5	24728
1718227800	0.53	-0.03	-5.36	0.56	0.56	0.52	19626
1718141400	0.56	-0.01	-1.75	0.58	0.58	0.54	23327
1718055000	0.5699999	0	0.00	0.58	0.59	0.5699999	14180
1717795800	0.5699999	-0.03	-5.00	0.6	0.6	0.5699999	19835
1717709400	0.6	0.01	1.69	0.59	0.6	0.58	16147
1717622940	0.59	-0.01	-1.67	0.6	0.6	0.59	12443
1717536600	0.6	0	0.00	0.6	0.61	0.59	13021
1717450200	0.6	0	0.00	0.6	0.61	0.59	15135
1717191000	0.6	0	0.00	0.61	0.62	0.6	13710
1717018140	0.6	0.01	1.69	0.6	0.64	0.6	29501
1716931740	0.59	-0.01	-1.67	0.59	0.61	0.58	22440
1716845340	0.6	0	0.00	0.59	0.6	0.58	18434
1716586200	0.6	0	0.00	0.6	0.61	0.59	13446
1716499800	0.6	-0.01	-1.64	0.61	0.62	0.59	17082
1716413340	0.61	0.01	1.67	0.61	0.62	0.6	14033
1716327000	0.6	-0.02	-3.23	0.61	0.62	0.6	20163
1716240600	0.62	-0.01	-1.59	0.62	0.63	0.6	24737
1715981400	0.63	0.01	1.61	0.63	0.63	0.61	16313
1715895000	0.62	-0.02	-3.13	0.64	0.64	0.62	19664
1715808600	0.64	-0.01	-1.54	0.64	0.65	0.63	19217
1715722200	0.65	0.01	1.56	0.65	0.66	0.63	22770
1715635800	0.64	-0.02	-3.03	0.66	0.66	0.64	27854
1715376600	0.66	-0.04	-5.71	0.71	0.71	0.65	31925
1715290140	0.7	0.0100001	1.45	0.68	0.72	0.66	32139
1715203800	0.6899999	-0.05	-6.76	0.75	0.75	0.68	32639
1715117400	0.74	0.01	1.37	0.72	0.76	0.72	19703
1715031000	0.73	0	0.00	0.73	0.74	0.71	15586
1714771800	0.73	0	0.00	0.73	0.75	0.72	16505
1714685400	0.73	0	0.00	0.74	0.77	0.73	21680
1714512600	0.73	0.07	10.61	0.67	0.79	0.67	46235
1714426200	0.66	-0.02	-2.94	0.67	0.68	0.66	14608
1714167000	0.68	0.02	3.03	0.67	0.68	0.66	12500
1714080540	0.66	-0.01	-1.49	0.66	0.68	0.66	14443
1713994200	0.67	-0.01	-1.47	0.68	0.6899999	0.66	15845
1713907800	0.68	-0.01	-1.45	0.6899999	0.6899999	0.67	13242
1713821340	0.6899999	-0.01	-1.43	0.71	0.72	0.68	20505
1713562200	0.7	0	0.00	0.72	0.75	0.7	27934
1713475800	0.7	0.03	4.48	0.68	0.72	0.67	24238
1713389400	0.67	0	0.00	0.6899999	0.71	0.66	19624
1713302940	0.67	0.02	3.08	0.66	0.7	0.66	25463
1713216600	0.65	0	0.00	0.65	0.66	0.63	18784
1712957400	0.65	0.01	1.56	0.64	0.65	0.64	14347
1712870940	0.64	-0.02	-3.03	0.65	0.66	0.64	15445
1712784540	0.66	0.01	1.54	0.64	0.66	0.64	16015
1712698140	0.65	0.01	1.56	0.64	0.66	0.64	16315
1712611740	0.64	0	0.00	0.63	0.66	0.63	21567
1712352600	0.64	-0.05	-7.25	0.68	0.7	0.63	36978
1712266140	0.6899999	0.0599999	9.52	0.64	0.72	0.63	28617
1712179740	0.63	-0.02	-3.08	0.65	0.65	0.63	17272
1712093400	0.65	-0.02	-2.99	0.66	0.67	0.64	22432
1712006940	0.67	0	0.00	0.67	0.68	0.64	27106
1711661400	0.67	-0.02	-2.90	0.68	0.68	0.64	44226
1711574940	0.6899999	0	0.00	0.7	0.72	0.65	57880
1711488540	0.6899999	-0.1	-12.66	0.79	0.85	0.68	57110
1711402140	0.79	0.07	9.72	0.72	0.86	0.72	91020

OMX Helsinki General Ind...

Peloton Minerals (QB)

Res.mtg 15 M1 A

Credit Agricole SA 2.129...

EQT AB Share AK (PK)

NLBNPIT20HI9 20351221 0....

OMX Helsinki Industrial ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions