Quantcast

Historical Stock Prices

(ETF)
OASI 
$28.72
*  
0.16
0.56%
Get OASI Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
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
06/20/2018 28.72 28.76 28.72 28.76 957
06/19/2018 28.74 28.74 28.501 28.501 647
06/18/2018 28.92 28.92 28.92 28.92 416
06/15/2018 29.08 29.08 29 29 2,333
06/14/2018 29.3925 29.3925 29.3925 29.3925 598
06/13/2018 29.42 29.42 29.29 29.37 815
06/12/2018 29.56 29.56 29.4132 29.4132 1,146
06/11/2018 29.47 29.6503 29.47 29.6503 2,898
06/08/2018 29.47 29.61 29.4 29.61 2,186
06/07/2018 29.5461 29.6119 29.5461 29.6119 634
06/06/2018 29.49 29.49 29.4014 29.4014 1,335
06/05/2018 29.424 29.424 29.34 29.34 1,792
06/04/2018 29.41 29.41 29.41 29.41 679
06/01/2018 29.3653 29.3653 29.3502 29.3502 374
05/31/2018 29.2 29.2 29.1253 29.1253 720
05/30/2018 29.2353 29.2353 29.2353 29.2353 360
05/29/2018 29.09 29.09 28.9 29.0068 4,302
05/25/2018 29.18 29.18 29.18 29.18 00
05/24/2018 29.026 29.18 29.026 29.18 895
05/23/2018 29.1368 29.22 29.1032 29.22 2,322
05/22/2018 29.2 29.2 29.2 29.2 265
05/21/2018 29.201 29.201 29.201 29.201 737
05/18/2018 29.2 29.2 29.2 29.2 255
05/17/2018 29.3215 29.3215 29.3215 29.3215 00
05/16/2018 29.3215 29.3215 29.3215 29.3215 192
05/15/2018 29.19 29.4013 29.19 29.27 893
05/14/2018 29.68 29.68 29.5315 29.5315 808
05/11/2018 29.51 29.51 29.3897 29.51 1,647
05/10/2018 29.36 29.4174 29.29 29.4048 5,820
05/09/2018 29.1418 29.2699 29.1418 29.2699 798
05/08/2018 29.33 29.33 29.15 29.15 330
05/07/2018 29.43 29.43 29.42 29.42 650
05/04/2018 29.44 29.5242 29.4213 29.45 1,189
05/03/2018 29.16 29.16 29.16 29.16 294
05/02/2018 29.06 29.12 29.05 29.12 1,141
05/01/2018 29.31 29.31 29.021 29.11 4,606
04/30/2018 29.23 29.3 29.1 29.3 2,035
04/27/2018 29.25 29.25 29.25 29.25 00
04/26/2018 29.27 29.27 29.25 29.25 716
04/25/2018 28.96 28.96 28.96 28.96 510
04/24/2018 28.93 28.93 28.76 28.799 1,495
04/23/2018 29.02 29.16 29.02 29.0852 1,069
04/20/2018 29.23 29.23 29.23 29.23 451
*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