UK markets open in 6 hours 29 minutes
NIKKEI 225
38,198.29 -616.27 (-1.59%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.25 -0.20 (-0.25%) GOLD FUTURES
2,340.30 -8.80 (-0.37%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,578.78 +392.11 (+0.75%)
Oppenheimer Developing Markets A (ODMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 13 Jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 12 Jun 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 11 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 10 Jun 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 07 Jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 06 Jun 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 05 Jun 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 04 Jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 03 Jun 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 31 May 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 30 May 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 29 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 28 May 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 24 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 23 May 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 22 May 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 21 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 20 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 17 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 16 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 15 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 14 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 13 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 10 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 09 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 08 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 07 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 06 May 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 03 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 02 May 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 01 May 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 30 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 29 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 26 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 25 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 24 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 23 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 22 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 19 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 18 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 17 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 16 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 15 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 12 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 11 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 10 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 09 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 08 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 05 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 04 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 03 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 02 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 01 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 28 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 27 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 26 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 25 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 22 Mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 21 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 20 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 19 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 18 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 15 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 14 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 13 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 12 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 11 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 08 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 07 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 06 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 05 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 04 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 01 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 29 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 28 Feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 27 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 26 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 23 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 22 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 21 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 20 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 16 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 15 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 14 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 13 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 12 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 09 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 08 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 07 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 06 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 05 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 02 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 01 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 31 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 30 Jan 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 29 Jan 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 26 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 25 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 24 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| *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.