Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Osage Exploration and Development Inc (OP: OEDVQ )

0.0001 UNCHANGED
Last Price Updated: 9:58 AM EDT, May 8, 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 (%)
Dec 31, 2014 0.3174 0.3174 0.3174 0 +0.03(+9.83%)
Dec 30, 2014 0.3025 0.3045 0.2700 0.2890 375,307 -0.02(-5.25%)
Dec 29, 2014 0.3210 0.3400 0.2800 0.3050 285,746 -0.04(-12.83%)
Dec 26, 2014 0.3743 0.3800 0.3173 0.3499 209,277 -0.02(-5.43%)
Dec 24, 2014 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Dec 23, 2014 0.3900 0.3900 0.3700 0.3750 62,936 -0.01(-2.72%)
Dec 22, 2014 0.4150 0.4599 0.3650 0.3855 319,835 -0.07(-16.20%)
Dec 19, 2014 0.3900 0.4600 0.3900 0.4600 124,785 +0.06(+15.00%)
Dec 18, 2014 0.4600 0.4700 0.4000 0.4000 97,943 -0.03(-6.98%)
Dec 17, 2014 0.3750 0.4300 0.3750 0.4300 110,080 +0.04(+10.26%)
Dec 16, 2014 0.3900 24,577 +0.01(+1.30%)
Dec 15, 2014 0.3929 0.4100 0.3850 0.3850 78,338 +0.01(+1.32%)
Dec 12, 2014 0.3900 0.4000 0.3800 0.3800 129,558 -0.02(-5.00%)
Dec 11, 2014 0.4225 0.4500 0.3900 0.4000 110,079 -0.03(-8.05%)
Dec 10, 2014 0.4201 0.4700 0.3900 0.4350 127,279 -0.01(-3.12%)
Dec 09, 2014 0.4250 0.4700 0.4010 0.4490 145,328 +0.02(+5.65%)
Dec 08, 2014 0.4750 0.4750 0.4010 0.4250 168,515 -0.04(-9.56%)
Dec 05, 2014 0.4400 0.4699 0.4000 0.4699 177,695 +0.03(+6.80%)
Dec 04, 2014 0.5000 0.5000 0.4400 0.4400 43,692 -0.02(-4.35%)
Dec 03, 2014 0.5200 0.5200 0.4500 0.4600 70,134 +0.01(+2.22%)
Dec 02, 2014 0.4200 0.4860 0.4100 0.4500 134,364 +0.04(+8.69%)
Dec 01, 2014 0.4500 0.4700 0.3450 0.4140 165,431 -0.08(-15.50%)
Nov 28, 2014 0.5200 0.5250 0.4460 0.4900 140,240 -0.06(-10.09%)
Nov 26, 2014 0.5450 0.5450 0.5450 0 -0.04(-7.63%)
Nov 25, 2014 0.5900 0.5900 0.5700 0.5900 34,737 +0.01(+1.81%)
Nov 24, 2014 0.5150 0.5876 0.4852 0.5795 118,297 +0.06(+11.44%)
Nov 21, 2014 0.5100 0.5450 0.5000 0.5200 163,041 +0.00(+0.02%)
Nov 20, 2014 0.5750 0.5750 0.5100 0.5199 84,958 -0.03(-5.47%)
Nov 19, 2014 0.5350 0.5500 0.5350 0.5500 45,083 +0.02(+2.80%)
Nov 18, 2014 0.6000 0.6000 0.5100 0.5350 137,922 -0.05(-7.77%)
Nov 17, 2014 0.6050 0.6050 0.5801 0.5801 20,978 -0.04(-5.71%)
Nov 14, 2014 0.6400 0.6400 0.5801 0.6152 158,256 -0.02(-3.88%)
Nov 13, 2014 0.6400 0.7000 0.6000 0.6400 190,517 +0.02(+3.23%)
Nov 12, 2014 0.5700 0.6200 0.5700 0.6200 39,660 +0.03(+5.62%)
Nov 11, 2014 0.5700 0.5870 0.5500 0.5870 70,477 +0.02(+2.98%)
Nov 10, 2014 0.5600 0.5780 0.5500 0.5700 47,434 +0.02(+3.64%)
Nov 07, 2014 0.5590 0.5610 0.5490 0.5500 33,699 -0.01(-1.79%)
Nov 06, 2014 0.6000 0.6000 0.5150 0.5600 85,738 -0.03(-5.25%)
Nov 05, 2014 0.5700 0.5910 0.5700 0.5910 24,622 +0.00(+0.51%)
Nov 04, 2014 0.5900 0.6200 0.5512 0.5880 39,725 +0.00(+0.41%)
Nov 03, 2014 0.5600 0.6000 0.5600 0.5856 32,835 +0.01(+0.97%)
Oct 31, 2014 0.5300 0.5800 0.5300 0.5800 55,800 +0.01(+1.75%)
Oct 30, 2014 0.6599 0.6599 0.5200 0.5700 91,491 -0.09(-13.11%)
Oct 29, 2014 0.6900 0.6900 0.6560 0.6560 115,334 -0.01(-2.09%)
Oct 28, 2014 0.6500 0.6800 0.6450 0.6700 81,185 -0.01(-1.47%)
Oct 27, 2014 0.7350 0.7230 0.6700 0.6800 48,625 -0.04(-5.95%)
Oct 24, 2014 0.6905 0.7230 0.6905 0.7230 33,080 +0.03(+3.73%)
Oct 23, 2014 0.6750 0.7200 0.6750 0.6970 80,020 +0.01(+1.01%)
Oct 22, 2014 0.6700 0.7300 0.6700 0.6900 47,023 -0.05(-7.13%)
Oct 21, 2014 0.6800 0.7430 0.6600 0.7430 27,710 +0.06(+9.26%)
Oct 20, 2014 0.7000 0.7100 0.6700 0.6800 33,842 -0.02(-2.86%)
Oct 17, 2014 0.7200 0.7400 0.7000 0.7000 58,690 +0.02(+2.79%)
Oct 16, 2014 0.7345 0.7800 0.6250 0.6810 118,195 -0.06(-7.97%)
Oct 15, 2014 0.4700 0.7400 0.4700 0.7400 229,917 +0.22(+42.31%)
Oct 14, 2014 0.5600 0.5600 0.4820 0.5200 193,290 -0.00(-0.38%)
Oct 13, 2014 0.5700 0.5700 0.5151 0.5220 89,281 -0.04(-6.79%)
Oct 10, 2014 0.5400 0.5600 0.5150 0.5600 212,889 +0.00(+0.00%)
Oct 09, 2014 0.5705 0.5705 0.5400 0.5600 158,405 -0.03(-5.08%)
Oct 08, 2014 0.5600 0.6500 0.5051 0.5900 347,099 +0.00(+0.00%)
Oct 07, 2014 0.6100 0.6100 0.5628 0.5900 226,109 -0.02(-3.28%)
Oct 06, 2014 0.6600 0.6600 0.5620 0.6100 171,116 -0.04(-6.15%)
Oct 03, 2014 0.6300 0.6600 0.6100 0.6500 262,999 -0.03(-4.41%)
Oct 02, 2014 0.7130 0.7200 0.6200 0.6800 119,403 -0.02(-2.44%)
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.