OSH

Oil Search Historical Data

OSH Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3.96 0.12 3.13% 3.92 3.98 3.84 4,597,318
Dec 02 2021 3.84 -0.03 -0.78% 3.83 3.88 3.805 5,101,898
Dec 01 2021 3.87 -0.06 -1.53% 3.80 3.90 3.78 13,293,320
Nov 30 2021 3.93 0.02 0.51% 3.90 3.965 3.88 23,841,477
Nov 29 2021 3.91 -0.08 -2.01% 3.80 3.99 3.76 10,955,527
Nov 26 2021 3.99 -0.23 -5.45% 4.17 4.21 3.93 6,668,020
Nov 25 2021 4.22 -0.03 -0.71% 4.20 4.24 4.18 5,097,663
Nov 24 2021 4.25 0.04 0.95% 4.29 4.30 4.215 9,309,132
Nov 23 2021 4.21 0.09 2.06% 4.14 4.23 4.10 5,191,384
Nov 22 2021 4.125 -0.08 -1.79% 4.11 4.14 4.05 5,182,897
Nov 19 2021 4.20 0.03 0.72% 4.12 7.01 3.60 2,674,093
Nov 18 2021 4.17 -0.06 -1.42% 4.10 4.22 4.08 5,775,813
Nov 17 2021 4.23 0.01 0.24% 4.18 4.25 4.17 5,760,875
Nov 16 2021 4.22 -0.04 -0.94% 4.22 4.27 4.21 3,694,527
Nov 15 2021 4.26 -0.03 -0.7% 4.34 4.36 4.24 4,527,151
Nov 12 2021 4.29 0.09 2.14% 4.25 4.32 4.215 5,368,917
Nov 11 2021 4.20 -0.05 -1.18% 4.19 4.21 4.14 4,864,980
Nov 10 2021 4.25 -0.02 -0.47% 4.34 4.34 4.215 2,806,090
Nov 09 2021 4.27 -0.05 -1.16% 4.34 4.35 4.26 3,867,566
Nov 08 2021 4.32 0.10 2.37% 4.29 4.35 4.28 5,783,144
Nov 05 2021 4.22 0.02 0.6% 4.21 4.41 4.16 6,773,977
Nov 04 2021 4.195 -0.13 -3.01% 4.27 4.27 4.18 9,071,203
Nov 03 2021 4.325 -0.03 -0.57% 4.34 4.39 4.30 5,191,761
Nov 02 2021 4.35 -0.03 -0.68% 4.43 4.47 4.34 5,343,346
Nov 01 2021 4.38 0.08 1.86% 4.35 4.39 4.27 4,255,390
Oct 29 2021 4.30 -0.09 -2.05% 4.36 4.50 4.27 8,522,751
Oct 28 2021 4.39 -0.04 -0.9% 4.41 4.435 4.36 7,116,341
Oct 27 2021 4.43 -0.02 -0.34% 4.44 4.46 4.38 11,363,039
Oct 26 2021 4.445 -0.04 -0.78% 4.53 4.54 4.44 5,548,481
Oct 25 2021 4.48 0.15 3.46% 4.40 4.50 4.37 6,337,628
Oct 22 2021 4.33 -0.09 -2.04% 4.38 4.80 3.50 4,952,423
Oct 21 2021 4.42 -0.05 -1.12% 4.48 4.49 4.41 13,744,667
Oct 20 2021 4.47 -0.08 -1.76% 4.60 4.60 4.46 7,474,353
Oct 19 2021 4.55 0.00 0.0% 4.57 4.61 4.535 9,339,278
Oct 18 2021 4.55 0.00 0.11% 4.59 4.60 4.51 7,727,552
Oct 15 2021 4.545 -0.01 -0.11% 4.60 4.62 4.30 3,855,997
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
Sep 14 2021 3.93 0.19 5.08% 3.79 3.94 3.74 29,320,184
Sep 13 2021 3.74 0.01 0.27% 3.75 3.795 3.73 9,761,907
Sep 10 2021 3.73 0.07 1.91% 3.82 3.83 3.72 12,206,445
Sep 09 2021 3.66 -0.09 -2.27% 3.73 3.74 3.64 14,089,329
Sep 08 2021 3.745 0.00 0.13% 3.71 3.77 3.71 26,213,093
Sep 07 2021 3.74 0.02 0.4% 3.72 3.765 3.68 9,866,283
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:20211206 18:50:01