Oppenheimer International Small-Mid Co R (OSMNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 23 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 22 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 19 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 18 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 17 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 16 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 15 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 12 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 11 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 10 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 09 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 08 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 05 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 04 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 03 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 02 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 01 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 28 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 27 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 26 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 25 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 22 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 21 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 20 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 19 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 18 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 15 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 14 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 13 Mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 12 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 11 Mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 08 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 07 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 06 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 05 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 04 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 01 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 29 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 28 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 27 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 26 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 23 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 22 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 21 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 20 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 16 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 15 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 14 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 13 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 12 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 09 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 08 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 07 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 06 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 05 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 02 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 01 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 31 Jan 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 30 Jan 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 29 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 26 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 25 Jan 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 24 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 23 Jan 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 22 Jan 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 19 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 18 Jan 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 17 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 16 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 12 Jan 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 11 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 10 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 09 Jan 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 08 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 05 Jan 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 04 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 03 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 02 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 29 Dec 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 28 Dec 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 27 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 26 Dec 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 22 Dec 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 21 Dec 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 20 Dec 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 19 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 18 Dec 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 15 Dec 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 14 Dec 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 13 Dec 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 13 Dec 2023 | 0.258 Dividend | |||||
| 13 Dec 2023 | 0.651 Capital gain | |||||
| 12 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 37.22 | - |
| 11 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 37.21 | - |
| 08 Dec 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 37.14 | - |
| 07 Dec 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 37.04 | - |
| 06 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 36.79 | - |
| 05 Dec 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 36.45 | - |
| *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.