Oil Country Tubular Limited (500313.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 39.27 | 40.40 | 37.81 | 40.40 | 40.40 | 20,436 |
| 25 July 2024 | 38.63 | 39.39 | 37.55 | 38.48 | 38.48 | 3,404 |
| 24 July 2024 | 36.30 | 38.50 | 36.30 | 37.87 | 37.87 | 8,141 |
| 23 July 2024 | 37.39 | 37.40 | 36.80 | 37.38 | 37.38 | 68 |
| 22 July 2024 | 37.19 | 37.89 | 36.00 | 37.01 | 37.01 | 1,144 |
| 19 July 2024 | 37.24 | 38.01 | 37.00 | 37.07 | 37.07 | 2,907 |
| 18 July 2024 | 38.00 | 39.48 | 37.50 | 38.00 | 38.00 | 12,206 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 39.80 | 39.80 | 37.65 | 38.07 | 38.07 | 3,165 |
| 15 July 2024 | 38.52 | 39.80 | 38.25 | 39.04 | 39.04 | 7,697 |
| 12 July 2024 | 40.32 | 40.32 | 38.70 | 39.10 | 39.10 | 653 |
| 11 July 2024 | 38.85 | 39.80 | 38.15 | 39.54 | 39.54 | 6,828 |
| 10 July 2024 | 38.51 | 38.99 | 38.35 | 38.80 | 38.80 | 5,395 |
| 09 July 2024 | 38.51 | 39.50 | 38.00 | 39.01 | 39.01 | 11,063 |
| 08 July 2024 | 39.36 | 39.95 | 38.40 | 39.46 | 39.46 | 3,986 |
| 05 July 2024 | 40.00 | 40.00 | 38.41 | 39.36 | 39.36 | 5,579 |
| 03 July 2024 | 41.37 | 41.37 | 39.20 | 39.35 | 39.35 | 5,139 |
| 02 July 2024 | 39.01 | 40.80 | 39.00 | 40.56 | 40.56 | 16,626 |
| 01 July 2024 | 36.71 | 39.43 | 36.71 | 39.43 | 39.43 | 11,115 |
| 28 June 2024 | 39.27 | 39.27 | 37.10 | 37.56 | 37.56 | 4,438 |
| 27 June 2024 | 39.00 | 39.20 | 38.50 | 38.50 | 38.50 | 5,747 |
| 26 June 2024 | 38.51 | 39.99 | 38.51 | 39.38 | 39.38 | 8,264 |
| 25 June 2024 | 38.40 | 39.17 | 38.40 | 39.15 | 39.15 | 1,750 |
| 24 June 2024 | 39.49 | 39.49 | 38.00 | 38.40 | 38.40 | 5,226 |
| 21 June 2024 | 39.19 | 39.80 | 38.70 | 39.12 | 39.12 | 3,592 |
| 20 June 2024 | 39.01 | 41.40 | 39.01 | 39.99 | 39.99 | 10,691 |
| 18 June 2024 | 39.00 | 41.55 | 39.00 | 40.25 | 40.25 | 3,196 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 39.08 | 40.40 | 38.00 | 39.61 | 39.61 | 12,860 |
| 13 June 2024 | 40.50 | 40.50 | 38.56 | 38.56 | 38.56 | 4,417 |
| 12 June 2024 | 39.68 | 40.84 | 38.65 | 38.65 | 38.65 | 6,833 |
| 11 June 2024 | 38.95 | 39.53 | 38.17 | 38.90 | 38.90 | 5,326 |
| 10 June 2024 | 38.40 | 38.53 | 36.70 | 38.53 | 38.53 | 8,842 |
| 07 June 2024 | 36.00 | 37.27 | 36.00 | 36.70 | 36.70 | 4,304 |
| 06 June 2024 | 35.00 | 36.38 | 35.00 | 35.50 | 35.50 | 4,116 |
| 05 June 2024 | 34.80 | 34.90 | 33.50 | 34.65 | 34.65 | 2,595 |
| 04 June 2024 | 36.05 | 36.05 | 34.25 | 34.25 | 34.25 | 1,843 |
| 03 June 2024 | 37.10 | 37.10 | 36.05 | 36.05 | 36.05 | 4,710 |
| 31 May 2024 | 37.90 | 37.90 | 37.00 | 37.10 | 37.10 | 3,375 |
| 30 May 2024 | 37.45 | 38.60 | 36.50 | 37.83 | 37.83 | 1,376 |
| 29 May 2024 | 35.81 | 36.95 | 35.01 | 36.95 | 36.95 | 3,689 |
| 28 May 2024 | 34.80 | 36.45 | 34.80 | 35.81 | 35.81 | 2,923 |
| 24 May 2024 | 38.00 | 39.14 | 37.20 | 37.20 | 37.20 | 10,267 |
| 23 May 2024 | 39.00 | 40.40 | 38.60 | 39.15 | 39.15 | 10,618 |
| 22 May 2024 | 41.50 | 41.50 | 39.00 | 39.80 | 39.80 | 5,274 |
| 21 May 2024 | 40.87 | 41.00 | 40.00 | 40.00 | 40.00 | 2,757 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 39.75 | 40.00 | 39.00 | 39.97 | 39.97 | 6,722 |
| 16 May 2024 | 37.55 | 39.75 | 36.96 | 38.95 | 38.95 | 4,655 |
| 15 May 2024 | 35.55 | 38.45 | 35.55 | 37.90 | 37.90 | 6,687 |
| 14 May 2024 | 37.89 | 38.40 | 36.59 | 37.22 | 37.22 | 13,521 |
| 13 May 2024 | 39.48 | 40.00 | 37.55 | 38.20 | 38.20 | 8,697 |
| 10 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 667 |
| 09 May 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 609 |
| 08 May 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 3,845 |
| 07 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 602 |
| 06 May 2024 | 42.79 | 42.79 | 41.94 | 41.94 | 41.94 | 599 |
| 03 May 2024 | 43.66 | 43.66 | 42.79 | 42.79 | 42.79 | 3,140 |
| 02 May 2024 | 44.95 | 44.95 | 43.66 | 43.66 | 43.66 | 4,692 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 45.80 | 45.80 | 44.50 | 44.55 | 44.55 | 2,101 |
| 29 Apr 2024 | 44.60 | 45.00 | 43.70 | 45.00 | 45.00 | 43,614 |
| 26 Apr 2024 | 46.41 | 46.41 | 44.59 | 44.59 | 44.59 | 14,403 |
| 25 Apr 2024 | 47.12 | 47.12 | 45.50 | 45.50 | 45.50 | 13,223 |
| 24 Apr 2024 | 46.20 | 46.20 | 46.00 | 46.20 | 46.20 | 36,164 |
| 23 Apr 2024 | 45.30 | 45.30 | 44.90 | 45.30 | 45.30 | 37,466 |
| 22 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1,956 |
| 19 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 2,996 |
| 18 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 2,622 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 12,019 |
| 15 Apr 2024 | 40.20 | 41.05 | 40.20 | 41.05 | 41.05 | 1,631 |
| 12 Apr 2024 | 38.71 | 40.25 | 38.71 | 40.25 | 40.25 | 3,886 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 40.97 | 40.97 | 39.38 | 39.50 | 39.50 | 42,553 |
| 09 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 27,662 |
| 08 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 4,288 |
| 05 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 17,954 |
| 04 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 8,268 |
| 03 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 8,216 |
| 02 Apr 2024 | 36.40 | 36.41 | 36.40 | 36.41 | 36.41 | 2,882 |
| 01 Apr 2024 | 35.70 | 35.70 | 35.05 | 35.70 | 35.70 | 11,631 |
| 28 Mar 2024 | 35.65 | 35.65 | 34.97 | 35.00 | 35.00 | 12,683 |
| 27 Mar 2024 | 36.40 | 36.40 | 35.68 | 35.68 | 35.68 | 6,386 |
| 26 Mar 2024 | 36.31 | 36.50 | 36.31 | 36.40 | 36.40 | 27,553 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 37.05 | 37.05 | 36.60 | 37.05 | 37.05 | 6,795 |
| 21 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 16,316 |
| 20 Mar 2024 | 35.62 | 35.62 | 33.93 | 35.62 | 35.62 | 56,420 |
| 19 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 10,283 |
| 18 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 2,874 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 27.99 | 29.33 | 26.70 | 29.33 | 29.33 | 8,592 |
| 13 Mar 2024 | 29.48 | 29.50 | 27.94 | 27.94 | 27.94 | 18,690 |
| 12 Mar 2024 | 30.33 | 30.33 | 29.41 | 29.41 | 29.41 | 11,602 |
| 11 Mar 2024 | 31.72 | 32.50 | 30.76 | 30.95 | 30.95 | 69,330 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 32.37 | 34.40 | 32.37 | 32.37 | 32.37 | 11,300 |
| 06 Mar 2024 | 36.00 | 36.00 | 34.07 | 34.07 | 34.07 | 38,426 |
| 05 Mar 2024 | 32.46 | 35.86 | 32.46 | 35.86 | 35.86 | 110,462 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.