UK markets closed

Oppenheimer International Small-Mid Co I (OSCIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
43.42+0.30 (+0.70%)
As of 08:05AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 202443.4243.4243.4243.4243.42-
26 Mar 202443.1243.1243.1243.1243.12-
25 Mar 202443.1143.1143.1143.1143.11-
22 Mar 202443.4543.4543.4543.4543.45-
21 Mar 202443.5343.5343.5343.5343.53-
20 Mar 202443.4543.4543.4543.4543.45-
19 Mar 202443.0743.0743.0743.0743.07-
18 Mar 202443.0643.0643.0643.0643.06-
15 Mar 202443.2143.2143.2143.2143.21-
14 Mar 202443.2843.2843.2843.2843.28-
13 Mar 202443.5943.5943.5943.5943.59-
12 Mar 202443.8643.8643.8643.8643.86-
11 Mar 202443.3943.3943.3943.3943.39-
08 Mar 202443.5543.5543.5543.5543.55-
07 Mar 202443.6443.6443.6443.6443.64-
06 Mar 202443.0943.0943.0943.0943.09-
05 Mar 202442.5542.5542.5542.5542.55-
04 Mar 202442.8542.8542.8542.8542.85-
01 Mar 202443.0643.0643.0643.0643.06-
29 Feb 202442.6342.6342.6342.6342.63-
28 Feb 202442.3042.3042.3042.3042.30-
27 Feb 202442.6242.6242.6242.6242.62-
26 Feb 202442.5042.5042.5042.5042.50-
23 Feb 202442.6042.6042.6042.6042.60-
22 Feb 202442.6642.6642.6642.6642.66-
21 Feb 202442.1742.1742.1742.1742.17-
20 Feb 202442.1442.1442.1442.1442.14-
16 Feb 202442.2742.2742.2742.2742.27-
15 Feb 202442.0642.0642.0642.0642.06-
14 Feb 202441.5041.5041.5041.5041.50-
13 Feb 202440.9740.9740.9740.9740.97-
12 Feb 202441.7041.7041.7041.7041.70-
09 Feb 202441.5841.5841.5841.5841.58-
08 Feb 202441.5641.5641.5641.5641.56-
07 Feb 202441.3641.3641.3641.3641.36-
06 Feb 202441.2941.2941.2941.2941.29-
05 Feb 202440.9640.9640.9640.9640.96-
02 Feb 202441.3141.3141.3141.3141.31-
01 Feb 202441.8441.8441.8441.8441.84-
31 Jan 202441.2241.2241.2241.2241.22-
30 Jan 202441.3641.3641.3641.3641.36-
29 Jan 202441.5041.5041.5041.5041.50-
26 Jan 202441.3341.3341.3341.3341.33-
25 Jan 202441.0841.0841.0841.0841.08-
24 Jan 202441.0541.0541.0541.0541.05-
23 Jan 202440.9440.9440.9440.9440.94-
22 Jan 202440.8340.8340.8340.8340.83-
19 Jan 202440.7040.7040.7040.7040.70-
18 Jan 202440.6640.6640.6640.6640.66-
17 Jan 202440.3840.3840.3840.3840.38-
16 Jan 202440.8140.8140.8140.8140.81-
12 Jan 202441.7641.7641.7641.7641.76-
11 Jan 202441.5641.5641.5641.5641.56-
10 Jan 202441.6341.6341.6341.6341.63-
09 Jan 202441.4641.4641.4641.4641.46-
08 Jan 202441.5641.5641.5641.5641.56-
05 Jan 202440.9240.9240.9240.9240.92-
04 Jan 202441.1641.1641.1641.1641.16-
03 Jan 202441.1841.1841.1841.1841.18-
02 Jan 202441.9841.9841.9841.9841.98-
29 Dec 202342.7842.7842.7842.7842.78-
28 Dec 202342.7942.7942.7942.7942.79-
27 Dec 202342.8542.8542.8542.8542.85-
26 Dec 202342.4942.4942.4942.4942.49-
22 Dec 202342.3542.3542.3542.3542.35-
21 Dec 202342.2742.2742.2742.2742.27-
20 Dec 202341.6041.6041.6041.6041.60-
19 Dec 202342.1342.1342.1342.1342.13-
18 Dec 202341.5041.5041.5041.5041.50-
15 Dec 202341.5441.5441.5441.5441.54-
14 Dec 202341.7241.7241.7241.7241.72-
13 Dec 202340.5840.5840.5840.5840.58-
13 Dec 20230.527 Dividend
13 Dec 20230.651 Capital gain
12 Dec 202341.2241.2241.2241.2240.04-
11 Dec 202341.2041.2041.2041.2040.02-
08 Dec 202341.1341.1341.1341.1339.95-
07 Dec 202341.0141.0141.0141.0139.84-
06 Dec 202340.7440.7440.7440.7439.58-
05 Dec 202340.3640.3640.3640.3639.21-
04 Dec 202340.3940.3940.3940.3939.24-
01 Dec 202340.9140.9140.9140.9139.74-
30 Nov 202340.5740.5740.5740.5739.41-
29 Nov 202340.6640.6640.6640.6639.50-
28 Nov 202340.4340.4340.4340.4339.27-
27 Nov 202340.3340.3340.3340.3339.18-
24 Nov 202340.3640.3640.3640.3639.21-
22 Nov 202340.1540.1540.1540.1539.00-
21 Nov 202339.9639.9639.9639.9638.82-
20 Nov 202340.1340.1340.1340.1338.98-
17 Nov 202339.8039.8039.8039.8038.66-
16 Nov 202339.3639.3639.3639.3638.24-
15 Nov 202339.4539.4539.4539.4538.32-
14 Nov 202339.3539.3539.3539.3538.23-
13 Nov 202337.8437.8437.8437.8436.76-
10 Nov 202337.9937.9937.9937.9936.90-
09 Nov 202337.9237.9237.9237.9236.84-
08 Nov 202337.8837.8837.8837.8836.80-
07 Nov 202337.6737.6737.6737.6736.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...