Quantcast

Historical Stock Prices

(ETF)
OASI 
$28.78
*  
0.13
0.45%
Get OASI Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading OASI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 28.78 28.78 28.78 28.78 264
09/20/2018 28.92 28.92 28.86 28.91 3,744
09/19/2018 28.88 28.88 28.85 28.85 1,318
09/18/2018 28.46 28.73 28.46 28.73 2,262
09/17/2018 28.4149 28.4149 28.33 28.33 544
09/14/2018 28.47 28.47 28.3 28.37 977
09/13/2018 28.21 28.2569 28.21 28.21 1,643
09/12/2018 27.71 27.93 27.5761 27.92 6,420
09/11/2018 27.61 27.72 27.43 27.66 4,891
09/10/2018 27.81 27.81 27.634 27.69 5,007
09/07/2018 27.6608 27.7074 27.641 27.65 2,359
09/06/2018 28.01 28.05 27.67 27.83 8,894
09/05/2018 28.06 28.06 28.03 28.03 701
09/04/2018 28.39 28.47 28.34 28.34 4,997
08/31/2018 28.65 28.8486 28.6 28.6799 7,096
08/30/2018 28.8172 28.8172 28.6 28.6464 4,371
08/29/2018 28.8 28.89 28.8 28.89 643
08/28/2018 28.7613 28.7985 28.7613 28.7985 538
08/27/2018 28.7 28.83 28.7 28.83 1,705
08/24/2018 28.6168 28.6168 28.6168 28.6168 318
08/23/2018 28.45 28.5095 28.32 28.458 1,048
08/22/2018 28.58 28.58 28.58 28.58 375
08/21/2018 28.68 28.77 28.68 28.71 1,688
08/20/2018 28.6488 28.6804 28.6488 28.6804 994
08/17/2018 28.5014 28.62 28.5014 28.62 737
08/16/2018 28.35 28.44 28.35 28.44 1,300
08/15/2018 28.1655 28.19 27.97 28.19 5,433
08/14/2018 28.368 28.3937 28.3666 28.3937 1,053
08/13/2018 28.56 28.56 28.56 28.56 00
08/10/2018 28.59 28.72 28.56 28.56 2,385
08/09/2018 29 29.0038 29 29 718
08/08/2018 28.95 28.9979 28.93 28.9979 1,342
08/07/2018 28.95 29.01 28.8992 29.01 1,882
08/06/2018 28.7825 28.7825 28.7825 28.7825 274
08/03/2018 28.91 28.91 28.91 28.91 00
08/02/2018 28.92 28.92 28.91 28.91 1,259
08/01/2018 29.1 29.1 29.0981 29.0981 411
07/31/2018 29.24 29.3005 29.15 29.15 2,393
07/30/2018 29.1 29.1 29.1 29.1 314
07/27/2018 29.15 29.15 28.905 29.06 3,669
07/26/2018 28.9835 29.0193 28.95 28.95 2,017
07/25/2018 29.05 29.05 29.05 29.05 466
07/24/2018 28.88 28.935 28.86 28.86 1,061
07/23/2018 28.7 28.7 28.7 28.7 253
07/20/2018 28.7 28.72 28.7 28.72 552
07/19/2018 28.43 28.56 28.43 28.56 405
07/18/2018 28.4214 28.66 28.4214 28.66 3,270
07/17/2018 28.51 28.58 28.47 28.56 1,947
07/16/2018 28.68 28.68 28.435 28.49 2,312
07/13/2018 28.46 28.5 28.3903 28.5 1,364
07/12/2018 28.33 28.5 28.3 28.5 1,606
07/11/2018 28.62 28.62 28.42 28.42 810
07/10/2018 28.93 29 28.82 28.8693 1,201
07/09/2018 28.78 28.8682 28.78 28.8682 3,227
07/06/2018 28.48 28.6502 28.48 28.5814 1,285
07/05/2018 28.35 28.366 28.291 28.366 2,898
07/03/2018 28.22 28.22 28.17 28.17 771
07/02/2018 28.27 28.3604 28.27 28.31 1,288
06/29/2018 28.571 28.571 28.5701 28.5701 543
06/28/2018 28.53 28.6 28.46 28.53 00
06/27/2018 28.74 28.74 28.47 28.47 1,620
06/26/2018 28.68 28.7 28.68 28.7 492
06/25/2018 28.8 29 28.63 28.7 1,836
06/22/2018 29.036 29.036 29.036 29.036 202
06/21/2018 28.76 28.76 28.76 28.76 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OASI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio