(TSV: OIII )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	1.080	1.090	1.030	1.040	330,792	-0.01(-0.95%)
Jun 11, 2024	1.140	1.140	1.030	1.050	80,137	-0.09(-7.89%)
Jun 10, 2024	1.210	1.210	1.140	1.140	75,170	-0.06(-5.00%)
Jun 07, 2024	1.270	1.300	1.180	1.200	66,576	-0.11(-8.40%)
Jun 06, 2024	1.300	1.320	1.300	1.310	3,800	+0.02(+1.55%)
Jun 05, 2024	1.330	1.330	1.290	1.290	9,301	-0.02(-1.53%)
Jun 04, 2024	1.330	1.330	1.310	1.310	16,801	-0.02(-1.50%)
Jun 03, 2024	1.370	1.370	1.330	1.330	104,155	-0.03(-2.21%)
May 31, 2024	1.360	1.370	1.360	1.360	61,600	+0.01(+0.74%)
May 30, 2024	1.380	1.390	1.350	1.350	4,100	-0.01(-0.74%)
May 29, 2024	1.400	1.400	1.350	1.360	12,400	+0.00(+0.00%)
May 28, 2024	1.390	1.390	1.340	1.360	61,202	-0.03(-2.16%)
May 27, 2024	1.420	1.430	1.390	1.390	12,400	+0.03(+2.21%)
May 24, 2024	1.390	1.390	1.360	1.360	11,100	+0.00(+0.00%)
May 23, 2024	1.390	1.390	1.360	1.360	14,104	-0.03(-2.16%)
May 22, 2024	1.390	1.410	1.380	1.390	10,010	+0.02(+1.46%)
May 21, 2024	1.400	1.430	1.360	1.370	48,569	+0.03(+2.24%)
May 17, 2024				1.340	0	-0.04(-2.90%)
May 16, 2024	1.420	1.420	1.350	1.380	20,700	-0.05(-3.50%)
May 15, 2024	1.440	1.440	1.360	1.430	52,575	-0.01(-0.69%)
May 14, 2024	1.440	1.440	1.400	1.440	11,800	+0.01(+0.70%)
May 13, 2024	1.410	1.450	1.410	1.430	21,450	+0.02(+1.42%)
May 10, 2024	1.430	1.480	1.400	1.410	19,363	-0.02(-1.40%)
May 09, 2024	1.480	1.480	1.430	1.430	9,550	-0.04(-2.72%)
May 08, 2024	1.520	1.520	1.470	1.470	8,300	-0.03(-2.00%)
May 07, 2024	1.520	1.520	1.480	1.500	15,741	+0.00(+0.00%)
May 06, 2024	1.480	1.500	1.470	1.500	156,500	+0.03(+2.04%)
May 03, 2024	1.490	1.510	1.450	1.470	93,600	-0.01(-0.68%)
May 02, 2024	1.500	1.500	1.450	1.480	71,350	+0.00(+0.00%)
May 01, 2024	1.540	1.540	1.460	1.480	18,811	+0.03(+2.07%)
Apr 30, 2024	1.480	1.500	1.450	1.450	15,275	-0.05(-3.33%)
Apr 29, 2024	1.520	1.550	1.490	1.500	25,785	-0.05(-3.23%)
Apr 26, 2024	1.550	1.550	1.530	1.550	89,226	+0.01(+0.65%)
Apr 25, 2024	1.480	1.550	1.480	1.540	37,313	+0.08(+5.48%)
Apr 24, 2024	1.500	1.500	1.450	1.460	262,400	-0.03(-2.01%)
Apr 23, 2024	1.510	1.510	1.480	1.490	114,006	-0.01(-0.67%)
Apr 22, 2024	1.590	1.590	1.500	1.500	50,516	+0.01(+0.67%)
Apr 19, 2024	1.430	1.540	1.430	1.490	61,026	+0.06(+4.20%)
Apr 18, 2024	1.440	1.440	1.370	1.430	342,100	+0.00(+0.00%)
Apr 17, 2024	1.450	1.450	1.400	1.430	25,100	-0.02(-1.38%)
Apr 16, 2024	1.490	1.490	1.430	1.450	13,850	-0.03(-2.03%)
Apr 15, 2024	1.430	1.480	1.420	1.480	15,600	+0.05(+3.50%)
Apr 12, 2024	1.370	1.450	1.310	1.430	149,392	+0.05(+3.62%)
Apr 11, 2024	1.410	1.500	1.320	1.380	137,994	-0.03(-2.13%)
Apr 10, 2024	1.430	1.500	1.360	1.410	33,369	-0.04(-2.76%)
Apr 09, 2024	1.500	1.500	1.410	1.450	77,456	-0.04(-2.68%)
Apr 08, 2024	1.500	1.500	1.460	1.490	48,900	-0.01(-0.67%)
Apr 05, 2024	1.500	1.510	1.480	1.500	69,455	+0.00(+0.00%)
Apr 04, 2024	1.440	1.510	1.430	1.500	143,300	+0.06(+4.17%)
Apr 03, 2024	1.430	1.440	1.380	1.440	84,597	+0.01(+0.70%)
Apr 02, 2024	1.430	1.450	1.400	1.430	29,880	-0.02(-1.38%)
Apr 01, 2024	1.480	1.480	1.450	1.450	8,853	+0.02(+1.40%)
Mar 28, 2024				1.430	0	-0.06(-4.03%)
Mar 27, 2024	1.480	1.490	1.460	1.490	21,600	+0.04(+2.76%)
Mar 26, 2024	1.490	1.490	1.450	1.450	14,950	-0.02(-1.36%)
Mar 25, 2024	1.510	1.510	1.460	1.470	13,100	+0.01(+0.68%)
Mar 22, 2024	1.480	1.480	1.460	1.460	4,412	+0.00(+0.00%)
Mar 21, 2024	1.490	1.500	1.440	1.460	72,600	+0.00(+0.00%)
Mar 20, 2024	1.450	1.470	1.430	1.460	32,000	+0.01(+0.69%)
Mar 19, 2024	1.460	1.470	1.440	1.450	20,012	+0.01(+0.69%)
Mar 18, 2024	1.450	1.450	1.430	1.440	23,800	+0.00(+0.00%)
Mar 15, 2024	1.420	1.440	1.420	1.440	4,912	+0.02(+1.41%)
Mar 14, 2024	1.420	1.420	1.390	1.420	25,072	+0.02(+1.43%)
Mar 13, 2024	1.400	1.430	1.400	1.400	21,000	-0.03(-2.10%)
Mar 12, 2024	1.410	1.430	1.410	1.430	17,700	+0.04(+2.88%)
Mar 11, 2024	1.410	1.450	1.390	1.390	58,837	-0.02(-1.42%)
Mar 08, 2024	1.420	1.420	1.410	1.410	14,600	+0.01(+0.71%)
Mar 07, 2024	1.370	1.400	1.370	1.400	41,182	+0.04(+2.94%)
Mar 06, 2024	1.420	1.420	1.330	1.360	46,625	+0.00(+0.00%)
Mar 05, 2024	1.330	1.380	1.330	1.360	125,085	-0.02(-1.45%)
Mar 04, 2024	1.410	1.410	1.330	1.380	18,600	+0.01(+0.73%)
Mar 01, 2024	1.390	1.390	1.360	1.370	45,561	-0.02(-1.44%)
Feb 29, 2024	1.310	1.390	1.280	1.390	34,931	+0.08(+6.11%)
Feb 28, 2024	1.250	1.310	1.250	1.310	6,300	+0.06(+4.38%)
Feb 27, 2024	1.250	1.290	1.220	1.255	93,447	+0.00(+0.40%)
Feb 26, 2024	1.260	1.260	1.250	1.250	14,766	-0.01(-0.79%)
Feb 23, 2024	1.250	1.300	1.250	1.260	30,610	-0.02(-1.56%)
Feb 22, 2024	1.290	1.290	1.280	1.280	9,229	+0.00(+0.00%)
Feb 21, 2024	1.440	1.440	1.250	1.280	80,896	-0.04(-3.03%)
Feb 20, 2024	1.380	1.400	1.280	1.320	50,306	-0.05(-3.65%)
Feb 16, 2024				1.370	0	-0.03(-2.14%)
Feb 15, 2024	1.440	1.450	1.390	1.400	50,774	-0.05(-3.45%)
Feb 14, 2024	1.450	1.460	1.440	1.450	12,405	+0.00(+0.00%)
Feb 13, 2024	1.450	1.470	1.450	1.450	62,572	-0.02(-1.36%)
Feb 12, 2024	1.460	1.510	1.460	1.470	61,556	+0.00(+0.00%)
Feb 09, 2024	1.470	1.470	1.450	1.470	61,610	+0.01(+0.68%)
Feb 08, 2024	1.450	1.460	1.430	1.460	4,925	+0.02(+1.39%)
Feb 07, 2024	1.390	1.440	1.380	1.440	31,790	-0.01(-0.69%)
Feb 06, 2024	1.390	1.460	1.390	1.450	37,858	+0.04(+2.84%)
Feb 05, 2024	1.440	1.450	1.390	1.410	49,520	-0.03(-2.08%)
Feb 02, 2024	1.440	1.440	1.440	1.440	5,300	+0.02(+1.41%)
Feb 01, 2024	1.400	1.460	1.400	1.420	52,185	-0.03(-2.07%)
Jan 31, 2024	1.430	1.460	1.420	1.450	118,950	+0.01(+0.69%)
Jan 30, 2024	1.420	1.440	1.380	1.440	13,200	+0.03(+2.13%)
Jan 29, 2024	1.380	1.410	1.370	1.410	29,300	+0.01(+0.71%)
Jan 26, 2024	1.360	1.400	1.360	1.400	1,300	+0.06(+4.48%)
Jan 25, 2024	1.420	1.420	1.340	1.340	13,746	-0.06(-4.29%)
Jan 24, 2024	1.440	1.460	1.400	1.400	33,039	-0.08(-5.41%)
Jan 23, 2024	1.440	1.500	1.430	1.480	93,225	+0.02(+1.37%)
Jan 22, 2024	1.440	1.480	1.440	1.460	19,231	+0.03(+2.10%)
Jan 19, 2024	1.470	1.500	1.430	1.430	28,000	-0.04(-2.72%)
Jan 18, 2024	1.500	1.500	1.470	1.470	4,000	+0.00(+0.00%)
Jan 17, 2024	1.450	1.520	1.450	1.470	36,810	+0.03(+2.08%)
Jan 16, 2024	1.600	1.600	1.440	1.440	107,463	-0.17(-10.56%)
Jan 15, 2024	1.610	1.620	1.600	1.610	29,100	+0.01(+0.63%)
Jan 12, 2024	1.600	1.610	1.600	1.600	22,100	+0.02(+1.27%)
Jan 11, 2024	1.580	1.590	1.580	1.580	55,600	+0.00(+0.00%)
Jan 10, 2024	1.580	1.585	1.560	1.580	21,510	-0.02(-1.25%)
Jan 09, 2024	1.600	1.600	1.580	1.600	7,200	+0.02(+1.27%)
Jan 08, 2024	1.600	1.610	1.580	1.580	49,900	+0.00(+0.00%)
Jan 05, 2024	1.610	1.610	1.580	1.580	75,053	+0.01(+0.64%)
Jan 04, 2024	1.560	1.580	1.560	1.570	43,500	+0.01(+0.64%)
Jan 03, 2024	1.560	1.580	1.520	1.560	92,703	-0.02(-1.27%)
Jan 02, 2024	1.610	1.610	1.580	1.580	142,475	+0.01(+0.64%)
Dec 29, 2023				1.570	0	-0.01(-0.63%)
Dec 28, 2023	1.630	1.640	1.530	1.580	67,550	-0.06(-3.66%)
Dec 27, 2023	1.660	1.670	1.630	1.640	20,050	-0.03(-1.80%)
Dec 22, 2023				1.670	0	+0.07(+4.37%)
Dec 21, 2023	1.620	1.620	1.560	1.600	31,400	+0.00(+0.00%)
Dec 20, 2023	1.610	1.620	1.600	1.600	16,000	-0.03(-1.84%)
Dec 19, 2023	1.570	1.630	1.570	1.630	20,500	+0.04(+2.52%)
Dec 18, 2023	1.560	1.590	1.560	1.590	23,223	+0.03(+1.92%)
Dec 15, 2023	1.630	1.630	1.560	1.560	6,400	-0.07(-4.29%)
Dec 14, 2023	1.610	1.650	1.610	1.630	76,834	+0.01(+0.62%)
Dec 13, 2023	1.570	1.620	1.570	1.620	24,727	+0.02(+1.25%)
Dec 12, 2023	1.590	1.630	1.580	1.600	12,901	+0.02(+1.27%)
Dec 11, 2023	1.620	1.620	1.560	1.580	51,438	-0.02(-1.25%)
Dec 08, 2023	1.690	1.690	1.600	1.600	214,795	-0.07(-4.19%)
Dec 07, 2023	1.720	1.720	1.660	1.670	18,845	-0.03(-1.76%)
Dec 06, 2023	1.700	1.720	1.700	1.700	234,460	-0.01(-0.58%)
Dec 05, 2023	1.720	1.720	1.710	1.710	7,650	+0.00(+0.00%)
Dec 04, 2023	1.680	1.710	1.660	1.710	22,725	+0.03(+1.79%)
Dec 01, 2023	1.620	1.680	1.620	1.680	38,630	+0.08(+5.00%)
Nov 30, 2023	1.620	1.620	1.600	1.600	237,157	+0.00(+0.00%)
Nov 29, 2023	1.610	1.630	1.580	1.600	126,440	-0.02(-1.23%)
Nov 28, 2023	1.590	1.620	1.590	1.620	71,425	+0.02(+1.25%)
Nov 27, 2023	1.530	1.610	1.530	1.600	93,855	+0.04(+2.56%)
Nov 24, 2023	1.560	1.560	1.560	1.560	100	+0.00(+0.00%)
Nov 23, 2023	1.580	1.580	1.560	1.560	1,600	-0.01(-0.64%)
Nov 22, 2023	1.590	1.590	1.570	1.570	20,050	-0.01(-0.63%)
Nov 21, 2023	1.540	1.590	1.540	1.580	180,800	+0.00(+0.00%)
Nov 20, 2023	1.570	1.600	1.550	1.580	208,799	+0.00(+0.00%)
Nov 17, 2023	1.570	1.580	1.560	1.580	143,775	+0.03(+1.94%)
Nov 16, 2023	1.590	1.590	1.550	1.550	32,075	-0.04(-2.52%)
Nov 15, 2023	1.560	1.590	1.560	1.590	18,100	+0.05(+3.25%)
Nov 14, 2023	1.530	1.570	1.530	1.540	10,130	+0.00(+0.00%)
Nov 13, 2023	1.620	1.630	1.530	1.540	60,994	-0.07(-4.35%)
Nov 10, 2023	1.630	1.630	1.600	1.610	211,559	+0.00(+0.00%)
Nov 09, 2023	1.600	1.620	1.570	1.610	29,675	+0.01(+0.63%)
Nov 08, 2023	1.620	1.620	1.600	1.600	114,915	+0.03(+1.91%)
Nov 07, 2023	1.580	1.580	1.570	1.570	7,800	-0.01(-0.63%)
Nov 06, 2023	1.580	1.650	1.570	1.580	174,425	+0.00(+0.00%)
Nov 03, 2023	1.560	1.610	1.560	1.580	42,000	+0.00(+0.00%)
Nov 02, 2023	1.580	1.590	1.580	1.580	136,310	+0.02(+1.28%)

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.