OTC Markets OTCPK - Delayed Quote USD

Oil Refineries Ltd. (OILRF)

0.2848 +0.0148 (+5.48%)
At close: June 7 at 12:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 0.2840 0.2850 0.2840 0.2850 0.2850 20,500
Jun 6, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 28,100
Jun 5, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 8,100
Jun 4, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 35,000
Jun 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 31, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 16,000
May 30, 2024 0.2700 0.3030 0.2700 0.3000 0.3000 85,000
May 29, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 28, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
May 24, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
May 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 200
May 22, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
May 21, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
May 20, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
May 17, 2024 0.3000 0.3000 0.2300 0.2300 0.2300 200
May 16, 2024 0.2800 0.3400 0.2650 0.3400 0.3400 9,600
May 15, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 14, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 13, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
May 10, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
May 9, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 33,300
May 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
May 7, 2024 0.3150 0.3500 0.3150 0.3500 0.3500 2,100
May 6, 2024 0.3460 0.3500 0.2800 0.3500 0.3500 15,900
May 3, 2024 0.3100 0.3500 0.3100 0.3500 0.3500 2,300
May 2, 2024 0.3040 0.3040 0.3040 0.3040 0.3040 4,000
May 1, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 30, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 29, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 26, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 25, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 24, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 23, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 13,600
Apr 22, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 9,500
Apr 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 100
Apr 18, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 37,300
Apr 17, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Apr 16, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 27,500
Apr 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Apr 11, 2024 0.2500 0.3500 0.2500 0.3500 0.3500 1,400
Apr 10, 2024 0.3500 0.3500 0.2980 0.2980 0.2980 2,200
Apr 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Apr 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Apr 5, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 1,800
Apr 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 100
Apr 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Mar 28, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 600
Mar 27, 2024 0.3810 0.3810 0.3810 0.3810 0.3810 100
Mar 26, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 2,000
Mar 25, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 5,000
Mar 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 21, 2024 0.0460 Dividend
Mar 21, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 20, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Mar 19, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Mar 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 100
Mar 15, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 300
Mar 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3387 -
Mar 13, 2024 0.3500 0.4400 0.3500 0.3900 0.3387 7,200
Mar 12, 2024 0.3920 0.3920 0.3920 0.3920 0.3405 8,800
Mar 11, 2024 0.3500 0.4000 0.3500 0.4000 0.3474 3,200
Mar 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Mar 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Mar 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 10,300
Mar 5, 2024 0.3900 0.3900 0.3510 0.3510 0.3049 1,400
Mar 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Mar 1, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Feb 29, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Feb 28, 2024 0.3510 0.3510 0.3500 0.3500 0.3040 4,300
Feb 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 100
Feb 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Feb 23, 2024 0.4310 0.4310 0.3500 0.3500 0.3040 500
Feb 22, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Feb 21, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Feb 20, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 9,700
Feb 16, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Feb 15, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Feb 14, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 100
Feb 13, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Feb 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Feb 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 -
Feb 8, 2024 0.4500 0.4500 0.3500 0.3500 0.3040 14,400
Feb 7, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Feb 6, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Feb 5, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Feb 2, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 1,200
Feb 1, 2024 0.3900 0.3900 0.3900 0.3900 0.3387 200
Jan 31, 2024 0.3910 0.4000 0.3900 0.4000 0.3474 17,400
Jan 30, 2024 0.3400 0.3890 0.3400 0.3890 0.3379 800
Jan 29, 2024 0.2990 0.2990 0.2990 0.2990 0.2597 -
Jan 26, 2024 0.2990 0.2990 0.2990 0.2990 0.2597 100
Jan 25, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Jan 24, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 -
Jan 23, 2024 0.3000 0.3000 0.3000 0.3000 0.2606 1,800
Jan 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3040 100
Jan 19, 2024 0.3050 0.3050 0.3050 0.3050 0.2649 -
Jan 18, 2024 0.3050 0.3050 0.3050 0.3050 0.2649 -
Jan 17, 2024 0.3400 0.3400 0.3050 0.3050 0.2649 13,400
Jan 16, 2024 0.3050 0.3050 0.3050 0.3050 0.2649 -
Jan 12, 2024 0.3050 0.3050 0.3050 0.3050 0.2649 100
Jan 11, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jan 10, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jan 9, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jan 8, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jan 5, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jan 4, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jan 3, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jan 2, 2024 0.3100 0.3100 0.3100 0.3100 0.2693 -
Dec 29, 2023 0.3700 0.4000 0.3100 0.3100 0.2693 1,600
Dec 28, 2023 0.3320 0.3800 0.3320 0.3800 0.3301 900
Dec 27, 2023 0.3100 0.3100 0.3100 0.3100 0.2693 -
Dec 26, 2023 0.3100 0.3100 0.3100 0.3100 0.2693 -
Dec 22, 2023 0.3100 0.3100 0.3100 0.3100 0.2693 2,000
Dec 21, 2023 0.3590 0.3590 0.3590 0.3590 0.3118 -
Dec 20, 2023 0.3590 0.3590 0.3590 0.3590 0.3118 -
Dec 19, 2023 0.3590 0.3590 0.3590 0.3590 0.3118 -
Dec 18, 2023 0.3590 0.3590 0.3590 0.3590 0.3118 500
Dec 15, 2023 0.3500 0.3500 0.3290 0.3290 0.2858 7,500
Dec 14, 2023 0.3980 0.3980 0.3980 0.3980 0.3457 -
Dec 13, 2023 0.3500 0.3980 0.3500 0.3980 0.3457 28,100
Dec 12, 2023 0.3380 0.3380 0.3380 0.3380 0.2936 -
Dec 11, 2023 0.3380 0.3380 0.3380 0.3380 0.2936 2,000
Dec 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3127 100
Dec 7, 2023 0.3690 0.3690 0.3690 0.3690 0.3205 300
Dec 6, 2023 0.3000 0.3420 0.3000 0.3420 0.2971 600
Dec 5, 2023 0.3500 0.3500 0.3500 0.3500 0.3040 -
Dec 4, 2023 0.3500 0.3500 0.3500 0.3500 0.3040 13,000
Dec 1, 2023 0.3250 0.3250 0.3250 0.3250 0.2823 -
Nov 30, 2023 0.3300 0.3300 0.3250 0.3250 0.2823 1,100
Nov 29, 2023 0.3330 0.3640 0.3240 0.3240 0.2814 14,000
Nov 28, 2023 0.3330 0.3330 0.3330 0.3330 0.2892 100
Nov 27, 2023 0.3350 0.3350 0.3350 0.3350 0.2910 100
Nov 24, 2023 0.3450 0.3450 0.3450 0.3450 0.2997 -
Nov 22, 2023 0.3450 0.3450 0.3450 0.3450 0.2997 4,000
Nov 21, 2023 0.2570 0.2570 0.2570 0.2570 0.2232 1,800
Nov 20, 2023 0.3360 0.3670 0.3360 0.3670 0.3188 1,600
Nov 17, 2023 0.3050 0.3050 0.3050 0.3050 0.2649 1,100
Nov 16, 2023 0.3470 0.3470 0.3470 0.3470 0.3014 1,000
Nov 15, 2023 0.3280 0.3500 0.3220 0.3500 0.3040 15,400
Nov 14, 2023 0.3200 0.3250 0.3200 0.3250 0.2823 5,500
Nov 13, 2023 0.3190 0.3500 0.3190 0.3500 0.3040 19,300
Nov 10, 2023 0.3600 0.4500 0.3600 0.4500 0.3909 21,000
Nov 9, 2023 0.3390 0.3500 0.3140 0.3400 0.2953 24,100
Nov 8, 2023 0.2550 0.2550 0.2550 0.2550 0.2215 -
Nov 7, 2023 0.2550 0.2550 0.2550 0.2550 0.2215 1,400
Nov 6, 2023 0.2900 0.2900 0.2900 0.2900 0.2519 300
Nov 3, 2023 0.2930 0.2930 0.2500 0.2500 0.2171 700
Nov 2, 2023 0.2700 0.2700 0.2700 0.2700 0.2345 -
Nov 1, 2023 0.2700 0.2700 0.2700 0.2700 0.2345 -
Oct 31, 2023 0.2700 0.2700 0.2700 0.2700 0.2345 300
Oct 30, 2023 0.2600 0.2600 0.2600 0.2600 0.2258 -
Oct 27, 2023 0.2600 0.2600 0.2600 0.2600 0.2258 -
Oct 26, 2023 0.2000 0.2600 0.2000 0.2600 0.2258 7,000
Oct 25, 2023 0.2790 0.2790 0.2790 0.2790 0.2423 10,000
Oct 24, 2023 0.2880 0.2880 0.2860 0.2860 0.2484 500
Oct 23, 2023 0.2950 0.2950 0.2950 0.2950 0.2562 120,000
Oct 20, 2023 0.2940 0.2950 0.2940 0.2950 0.2562 900
Oct 19, 2023 0.2500 0.3000 0.2500 0.3000 0.2606 2,400
Oct 18, 2023 0.3030 0.3030 0.3030 0.3030 0.2632 -
Oct 17, 2023 0.3030 0.3030 0.3030 0.3030 0.2632 -
Oct 16, 2023 0.3030 0.3030 0.3030 0.3030 0.2632 -
Oct 13, 2023 0.3030 0.3030 0.3030 0.3030 0.2632 -
Oct 12, 2023 0.3030 0.3030 0.3030 0.3030 0.2632 300
Oct 11, 2023 0.3170 0.3170 0.3160 0.3160 0.2745 1,100
Oct 10, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 1,200
Oct 9, 2023 0.3130 0.3130 0.2500 0.2500 0.2171 700
Oct 6, 2023 0.3440 0.3490 0.3440 0.3490 0.3031 1,200
Oct 5, 2023 0.3160 0.3160 0.3160 0.3160 0.2745 -
Oct 4, 2023 0.3160 0.3160 0.3160 0.3160 0.2745 2,000
Oct 3, 2023 0.3300 0.3410 0.3000 0.3410 0.2962 5,500
Oct 2, 2023 0.3000 0.3000 0.3000 0.3000 0.2606 100
Sep 29, 2023 0.3600 0.3600 0.2630 0.2630 0.2284 300
Sep 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3040 -
Sep 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3040 200
Sep 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3127 -
Sep 25, 2023 0.3600 0.3600 0.3600 0.3600 0.3127 500
Sep 22, 2023 0.3000 0.3600 0.3000 0.3600 0.3127 400
Sep 21, 2023 0.3600 0.3600 0.3210 0.3600 0.3127 2,300
Sep 20, 2023 0.3000 0.3000 0.3000 0.3000 0.2606 200
Sep 19, 2023 0.3510 0.3600 0.3510 0.3600 0.3127 14,000
Sep 18, 2023 0.3510 0.3510 0.3510 0.3510 0.3049 -
Sep 15, 2023 0.3510 0.3510 0.3510 0.3510 0.3049 200
Sep 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3127 -
Sep 13, 2023 0.3490 0.3600 0.2760 0.3600 0.3127 10,400
Sep 12, 2023 0.2710 0.3500 0.2710 0.3500 0.3040 2,700
Sep 11, 2023 0.3400 0.3400 0.3400 0.3400 0.2953 500
Sep 8, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 -
Sep 7, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 -
Sep 6, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 -
Sep 5, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 -
Sep 1, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 -
Aug 31, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 -
Aug 30, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 -
Aug 29, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 1,000
Aug 28, 2023 0.3000 0.3430 0.3000 0.3430 0.2979 22,000
Aug 25, 2023 0.2620 0.3300 0.2620 0.3300 0.2866 8,300
Aug 24, 2023 0.2620 0.2620 0.2620 0.2620 0.2276 4,100
Aug 23, 2023 0.3340 0.3340 0.3340 0.3340 0.2901 4,100
Aug 22, 2023 0.3500 0.3500 0.3500 0.3500 0.3040 300
Aug 21, 2023 0.3120 0.3120 0.3120 0.3120 0.2710 -
Aug 18, 2023 0.3120 0.3120 0.3120 0.3120 0.2710 -
Aug 17, 2023 0.2610 0.3360 0.2610 0.3120 0.2710 1,700
Aug 16, 2023 0.2760 0.2760 0.2760 0.2760 0.2397 -
Aug 15, 2023 0.2760 0.2760 0.2760 0.2760 0.2397 100
Aug 14, 2023 0.3420 0.3420 0.3150 0.3150 0.2736 5,100
Aug 11, 2023 0.3000 0.3290 0.2790 0.3290 0.2858 60,100
Aug 10, 2023 0.3290 0.3290 0.3290 0.3290 0.2858 500
Aug 9, 2023 0.3400 0.3500 0.3400 0.3500 0.3040 25,000
Aug 8, 2023 0.3350 0.3500 0.3350 0.3500 0.3040 55,100
Aug 7, 2023 0.3430 0.3430 0.3430 0.3430 0.2979 500
Aug 4, 2023 0.2890 0.2890 0.2890 0.2890 0.2510 -
Aug 3, 2023 0.2890 0.2890 0.2890 0.2890 0.2510 100
Aug 2, 2023 0.2890 0.2890 0.2890 0.2890 0.2510 1,000
Aug 1, 2023 0.2700 0.2700 0.2700 0.2700 0.2345 300
Jul 31, 2023 0.3500 0.3500 0.3500 0.3500 0.3040 100
Jul 28, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 400
Jul 27, 2023 0.3330 0.3330 0.3330 0.3330 0.2892 -
Jul 26, 2023 0.3330 0.3330 0.3330 0.3330 0.2892 300
Jul 25, 2023 0.2500 0.2920 0.2500 0.2920 0.2536 800
Jul 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3040 1,100
Jul 21, 2023 0.2530 0.2530 0.2530 0.2530 0.2197 100
Jul 20, 2023 0.3100 0.3100 0.3100 0.3100 0.2693 -
Jul 19, 2023 0.3170 0.3170 0.3100 0.3100 0.2693 42,000
Jul 18, 2023 0.2660 0.2660 0.2660 0.2660 0.2310 300
Jul 17, 2023 0.3320 0.3320 0.3160 0.3160 0.2745 22,000
Jul 14, 2023 0.3300 0.3300 0.3230 0.3230 0.2805 400
Jul 13, 2023 0.3500 0.3600 0.2860 0.2860 0.2484 14,600
Jul 12, 2023 0.3220 0.3220 0.3220 0.3220 0.2797 300
Jul 11, 2023 0.2820 0.2820 0.2820 0.2820 0.2449 1,000
Jul 10, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 100
Jul 7, 2023 0.3100 0.3100 0.2500 0.2500 0.2171 2,900
Jul 6, 2023 0.3360 0.3360 0.3360 0.3360 0.2918 -
Jul 5, 2023 0.3360 0.3360 0.3360 0.3360 0.2918 -
Jul 3, 2023 0.3360 0.3360 0.3360 0.3360 0.2918 -
Jun 30, 2023 0.3050 0.3360 0.3050 0.3360 0.2918 3,100
Jun 29, 2023 0.3250 0.3250 0.3250 0.3250 0.2823 -
Jun 28, 2023 0.3250 0.3250 0.3250 0.3250 0.2823 -
Jun 27, 2023 0.3250 0.3250 0.3250 0.3250 0.2823 500
Jun 26, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 1,300
Jun 23, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 -
Jun 22, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 100
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 100
Jun 20, 2023 0.2530 0.2530 0.2530 0.2530 0.2197 -
Jun 16, 2023 0.2530 0.2530 0.2530 0.2530 0.2197 200
Jun 15, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 300
Jun 14, 2023 0.2500 0.2500 0.2500 0.2500 0.2171 -
Jun 13, 2023 0.3090 0.3090 0.2500 0.2500 0.2171 1,500
Jun 12, 2023 0.2910 0.2910 0.2910 0.2910 0.2528 -
Jun 9, 2023 0.2910 0.2910 0.2910 0.2910 0.2528 -
Jun 8, 2023 0.2910 0.2910 0.2910 0.2910 0.2528 -

Related Tickers

PANAMAPET.BO Panama Petrochem Limited
381.65
+4.32%
 
GFGY Granite Falls Energy, LLC
3,375.00
-0.74%
 
GANDHAR.BO Gandhar Oil Refinery (India) Limited
201.90
+0.60%
 
MGYOY MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
3.9900
-1.48%
 
NTOIF Neste Oyj
21.01
0.00%
 
BDCO Blue Dolphin Energy Company
4.3500
+3.82%
 
FGPR Ferrellgas Partners, L.P.
15.50
-1.34%
 
NTOIY Neste Oyj
10.18
-0.49%
 
SRS.MI Saras S.p.A.
1.6280
+0.68%
 
TUPRS.IS Türkiye Petrol Rafinerileri A.S.
163.90
+0.18%