OSH

Oil Search Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Oil Search Limited OSH Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.11% 4.545 03:50:01
Open Price Low Price High Price Close Price Prev Close
4.60 4.52 4.62 4.545 4.55
more quote information »

OSH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.484.694.004.539,063,5980.0651.45%
1 Month3.887.102.934.2015,259,4300.66517.14%
3 Months4.127.102.934.0012,053,1220.42510.32%
6 Months3.997.101.663.9510,144,2000.55513.91%
1 Year2.857.101.663.889,164,5341.7059.47%
3 Years8.388.591.664.328,287,606-3.84-45.76%
5 Years7.189.2651.665.136,539,252-2.64-36.7%

OSH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 4.55 -0.02 -0.44% 4.59 4.60 4.485 6,237,942
Oct 13 2021 4.57 -0.03 -0.65% 4.60 4.62 4.56 5,799,453
Oct 12 2021 4.60 -0.01 -0.11% 4.63 4.69 4.54 10,350,895
Oct 11 2021 4.605 0.10 2.11% 4.55 4.62 4.545 5,917,018
Oct 08 2021 4.51 0.06 1.35% 4.56 4.57 4.00 9,643,034
Oct 07 2021 4.45 -0.10 -2.2% 4.48 4.55 4.44 13,607,592
Oct 06 2021 4.55 0.11 2.48% 4.50 4.56 4.49 13,538,837
Oct 05 2021 4.44 0.10 2.3% 4.47 4.51 4.43 17,002,838
Oct 04 2021 4.34 0.06 1.4% 4.38 4.40 4.30 12,051,118
Oct 01 2021 4.28 -0.09 -2.06% 4.26 4.30 3.82 23,776,754
Sep 30 2021 4.37 0.08 1.86% 4.30 4.385 4.28 11,485,782
Sep 29 2021 4.29 -0.11 -2.5% 4.32 4.40 4.28 23,504,801
Sep 28 2021 4.40 0.28 6.8% 4.19 4.40 4.19 31,232,892
Sep 27 2021 4.12 0.08 1.98% 4.04 4.13 4.04 18,211,020
Sep 24 2021 4.04 0.05 1.25% 4.04 4.09 3.72 25,770,640
Sep 23 2021 3.99 0.14 3.64% 3.92 4.00 3.91 16,291,265
Sep 22 2021 3.85 0.10 2.67% 3.78 3.87 3.75 10,490,200
Sep 21 2021 3.75 0.02 0.54% 3.66 3.775 3.65 10,016,158
Sep 20 2021 3.73 -0.11 -2.86% 3.81 3.81 3.69 10,179,516
Sep 17 2021 3.84 -0.06 -1.54% 3.88 7.10 2.93 16,242,630
Sep 16 2021 3.90 0.06 1.56% 3.88 3.92 3.86 19,044,319
Sep 15 2021 3.84 -0.09 -2.29% 3.95 3.95 3.82 16,693,941
See More Historical Prices ยป
Your Recent History
ASX
OSH
Oil Search
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211015 19:32:45