OGX Petroleo E Gas Participacoes Sa, Sponsored ADR Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	0.9000	0.9070	0.8618	0.8820	131,060	-0.04(-3.92%)
May 16, 2013	0.9570	0.9810	0.9140	0.9180	468,335	-0.01(-1.29%)
May 15, 2013	0.9075	0.9400	0.9075	0.9300	271,308	+0.08(+8.77%)
May 13, 2013	0.8200	0.8760	0.8200	0.8550	369,266	+0.03(+4.14%)
May 10, 2013	0.8120	0.8600	0.8000	0.8210	942,015	-0.01(-1.08%)
May 09, 2013	0.8880	0.9000	0.8200	0.8300	505,707	-0.12(-12.63%)
May 08, 2013	1.050	1.070	0.9500	0.9500	868,713	-0.06(-5.94%)
May 07, 2013	1.000	1.040	0.9800	1.010	369,793	+0.04(+3.59%)
May 06, 2013	0.9500	0.9800	0.8850	0.9750	557,075	+0.02(+1.56%)
May 03, 2013	1.000	0.9800	0.9500	0.9600	520,798	+0.02(+1.69%)
May 02, 2013	0.9300	0.9600	0.9090	0.9440	645,926	-0.05(-4.65%)
May 01, 2013	1.040	1.040	0.9400	0.9900	113,733	-0.02(-1.98%)
Apr 30, 2013	1.140	1.140	0.9800	1.010	871,568	-0.03(-2.88%)
Apr 29, 2013	0.9660	1.120	0.9510	1.040	1,769,769	+0.09(+9.47%)
Apr 26, 2013	0.8900	0.9500	0.8300	0.9500	489,778	+0.12(+14.46%)
Apr 25, 2013	0.7820	0.8300	0.7724	0.8300	218,775	+0.05(+6.96%)
Apr 24, 2013	0.7700	0.7860	0.7600	0.7760	245,284	+0.01(+1.44%)
Apr 23, 2013	0.8100	0.8800	0.7650	0.7650	576,043	-0.04(-5.20%)
Apr 22, 2013	0.8250	0.8250	0.7700	0.8070	525,710	+0.12(+17.13%)
Apr 19, 2013	0.6800	0.6900	0.6700	0.6890	654,933	+0.03(+4.55%)
Apr 18, 2013	0.6490	0.6600	0.6300	0.6590	713,872	-0.00(-0.15%)
Apr 17, 2013	0.6570	0.7050	0.6511	0.6600	287,658	-0.06(-8.84%)
Apr 16, 2013	0.7200	0.7500	0.6832	0.7240	1,132,310	+0.01(+1.97%)
Apr 15, 2013	0.8080	0.8080	0.7100	0.7100	652,000	-0.08(-10.24%)
Apr 12, 2013	0.7500	0.8040	0.7200	0.7910	421,747	+0.02(+3.13%)
Apr 11, 2013	0.7900	0.7900	0.7500	0.7670	672,580	-0.07(-7.92%)
Apr 10, 2013	0.8600	0.9000	0.8330	0.8330	794,719	-0.02(-2.00%)
Apr 09, 2013	0.8700	0.9000	0.8500	0.8500	598,488	-0.01(-0.70%)
Apr 08, 2013	0.8600	0.8730	0.7750	0.8560	1,079,309	-0.04(-4.46%)
Apr 05, 2013	0.9450	0.9450	0.8600	0.8960	2,048,281	-0.11(-11.29%)
Apr 04, 2013	1.090	1.090	1.008	1.010	1,558,325	-0.13(-11.40%)
Apr 03, 2013	1.140	1.160	1.130	1.140	768,808	-0.01(-0.87%)
Apr 02, 2013	1.200	1.200	1.140	1.150	564,190	-0.02(-1.71%)
Apr 01, 2013	1.170	1.190	1.150	1.170	229,712	+0.00(+0.00%)
Mar 28, 2013	1.250	1.260	1.150	1.170	474,058	-0.03(-2.50%)
Mar 27, 2013	1.140	1.220	1.130	1.200	715,437	+0.02(+1.69%)
Mar 26, 2013	1.160	1.200	1.150	1.180	260,394	+0.04(+3.96%)
Mar 25, 2013	1.160	1.170	1.119	1.135	627,657	-0.02(-2.16%)
Mar 22, 2013	1.290	1.320	1.160	1.160	1,086,127	-0.13(-10.08%)
Mar 21, 2013	1.350	1.420	1.290	1.290	1,540,131	-0.06(-4.44%)
Mar 20, 2013	1.310	1.370	1.310	1.350	1,216,762	+0.04(+3.05%)
Mar 19, 2013	1.250	1.320	1.250	1.310	390,187	+0.03(+2.34%)
Mar 18, 2013	1.250	1.280	1.230	1.280	350,649	-0.01(-0.78%)
Mar 15, 2013	1.250	1.310	1.240	1.290	5,301,913	+0.10(+8.40%)
Mar 14, 2013	1.250	1.280	1.170	1.190	1,132,183	-0.02(-1.65%)
Mar 13, 2013	1.320	1.340	1.210	1.210	1,196,989	-0.15(-11.03%)
Mar 12, 2013	1.330	1.370	1.320	1.360	1,330,780	-0.01(-0.73%)
Mar 11, 2013	1.380	1.430	1.330	1.370	1,442,264	-0.25(-15.43%)
Mar 08, 2013	1.690	1.690	1.600	1.620	939,567	-0.09(-5.26%)
Mar 07, 2013	1.720	1.890	1.710	1.710	2,120,214	+0.19(+12.50%)
Mar 06, 2013	1.480	1.550	1.390	1.520	714,873	+0.08(+5.56%)
Mar 05, 2013	1.500	1.510	1.430	1.440	448,742	-0.04(-2.70%)
Mar 04, 2013	1.500	1.520	1.450	1.480	1,291,065	-0.08(-5.13%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates