UK markets closed

Oppenheimer Total Return Bond I (OPBIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
5.640.00 (0.00%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245.645.645.645.645.64-
13 Jun 20245.645.645.645.645.64-
12 Jun 20245.615.615.615.615.61-
11 Jun 20245.595.595.595.595.59-
10 Jun 20245.565.565.565.565.56-
07 Jun 20245.575.575.575.575.57-
06 Jun 20245.625.625.625.625.62-
05 Jun 20245.625.625.625.625.62-
04 Jun 20245.615.615.615.615.61-
03 Jun 20245.595.595.595.595.59-
31 May 20245.545.545.545.545.54-
30 May 20245.545.545.545.545.54-
29 May 20245.525.525.525.525.52-
28 May 20245.545.545.545.545.54-
24 May 20245.565.565.565.565.56-
23 May 20245.565.565.565.565.56-
22 May 20245.585.585.585.585.58-
21 May 20245.585.585.585.585.58-
20 May 20245.575.575.575.575.57-
17 May 20245.585.585.585.585.58-
16 May 20245.595.595.595.595.59-
15 May 20245.615.615.615.615.61-
14 May 20245.575.575.575.575.57-
13 May 20245.565.565.565.565.56-
10 May 20245.555.555.555.555.55-
09 May 20245.575.575.575.575.57-
08 May 20245.555.555.555.555.55-
07 May 20245.575.575.575.575.57-
06 May 20245.565.565.565.565.56-
03 May 20245.555.555.555.555.55-
02 May 20245.525.525.525.525.52-
01 May 20245.505.505.505.505.50-
30 Apr 20245.485.485.485.485.48-
30 Apr 20240.022 Dividend
29 Apr 20245.505.505.505.505.48-
26 Apr 20245.495.495.495.495.47-
25 Apr 20245.475.475.475.475.45-
24 Apr 20245.495.495.495.495.47-
23 Apr 20245.515.515.515.515.49-
22 Apr 20245.505.505.505.505.48-
19 Apr 20245.495.495.495.495.47-
18 Apr 20245.495.495.495.495.47-
17 Apr 20245.515.515.515.515.49-
16 Apr 20245.485.485.485.485.46-
15 Apr 20245.505.505.505.505.48-
12 Apr 20245.545.545.545.545.52-
11 Apr 20245.525.525.525.525.50-
10 Apr 20245.535.535.535.535.51-
09 Apr 20245.595.595.595.595.57-
08 Apr 20245.575.575.575.575.55-
05 Apr 20245.585.585.585.585.56-
04 Apr 20245.615.615.615.615.59-
03 Apr 20245.605.605.605.605.58-
02 Apr 20245.605.605.605.605.58-
01 Apr 20245.645.645.645.645.62-
28 Mar 20245.645.645.645.645.62-
27 Mar 20245.645.645.645.645.62-
26 Mar 20245.635.635.635.635.61-
25 Mar 20245.635.635.635.635.61-
22 Mar 20245.645.645.645.645.62-
21 Mar 20245.625.625.625.625.60-
20 Mar 20245.615.615.615.615.59-
19 Mar 20245.605.605.605.605.58-
18 Mar 20245.595.595.595.595.57-
15 Mar 20245.605.605.605.605.58-
14 Mar 20245.605.605.605.605.58-
13 Mar 20245.645.645.645.645.62-
12 Mar 20245.655.655.655.655.63-
11 Mar 20245.665.665.665.665.64-
08 Mar 20245.675.675.675.675.65-
07 Mar 20245.665.665.665.665.64-
06 Mar 20245.655.655.655.655.63-
05 Mar 20245.645.645.645.645.62-
04 Mar 20245.625.625.625.625.60-
01 Mar 20245.625.625.625.625.60-
29 Feb 20245.615.615.615.615.59-
28 Feb 20245.605.605.605.605.58-
27 Feb 20245.595.595.595.595.57-
26 Feb 20245.605.605.605.605.58-
23 Feb 20245.615.615.615.615.59-
22 Feb 20245.595.595.595.595.57-
21 Feb 20245.585.585.585.585.56-
20 Feb 20245.605.605.605.605.58-
16 Feb 20245.595.595.595.595.57-
15 Feb 20245.615.615.615.615.59-
14 Feb 20245.605.605.605.605.58-
13 Feb 20245.585.585.585.585.56-
12 Feb 20245.635.635.635.635.61-
09 Feb 20245.635.635.635.635.61-
08 Feb 20245.635.635.635.635.61-
07 Feb 20245.655.655.655.655.63-
06 Feb 20245.665.665.665.665.64-
05 Feb 20245.635.635.635.635.61-
02 Feb 20245.685.685.685.685.66-
01 Feb 20245.735.735.735.735.71-
31 Jan 20245.705.705.705.705.68-
31 Jan 20240.022 Dividend
30 Jan 20245.685.685.685.685.64-
29 Jan 20245.675.675.675.675.63-
26 Jan 20245.655.655.655.655.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...