Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olam International Ltd (OP: OLMIF )

N/A UNCHANGED
Last Price Updated: 2:39 PM EST, Mar 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.790 1.790 1.740 1.740 81,200 -0.09(-4.92%)
Sep 29, 2011 1.800 1.830 1.800 1.830 4,500 +0.03(+1.67%)
Sep 28, 2011 1.830 1.830 1.800 1.800 900 -0.04(-2.17%)
Sep 26, 2011 1.840 1.840 1.840 1.840 0 +0.06(+3.37%)
Sep 23, 2011 1.780 1.780 1.780 1.780 3,000 -0.03(-1.66%)
Sep 22, 2011 1.810 1.810 1.810 1.810 2,000 -0.14(-7.18%)
Sep 20, 2011 1.950 1.950 1.950 0 +0.03(+1.56%)
Sep 19, 2011 1.920 1.920 1.920 1.920 3,859 -0.07(-3.52%)
Sep 16, 2011 1.990 2.000 1.980 1.990 20,677 -0.01(-0.50%)
Sep 15, 2011 2.000 2.000 2.000 2.000 1,000 +0.15(+8.11%)
Sep 14, 2011 1.850 1.850 1.850 1.850 4,182 +0.02(+1.09%)
Sep 13, 2011 1.830 1.830 1.830 1.830 4,000 -0.03(-1.61%)
Sep 12, 2011 1.860 1.860 1.860 1.860 3,000 -0.19(-9.27%)
Sep 08, 2011 2.050 2.050 2.050 0 -0.04(-1.91%)
Sep 07, 2011 2.090 2.090 2.090 2.090 4,000 +0.17(+8.85%)
Sep 06, 2011 1.920 1.920 1.920 1.920 5,800 -0.08(-4.00%)
Sep 01, 2011 2.000 2.000 2.000 0 -0.11(-5.21%)
Aug 31, 2011 2.200 2.200 2.110 2.110 27,400 +0.12(+6.03%)
Aug 29, 2011 1.990 1.990 1.990 0 +0.17(+9.34%)
Aug 25, 2011 1.820 1.820 1.820 0 +0.03(+1.68%)
Aug 23, 2011 1.790 1.790 1.790 0 -0.01(-0.56%)
Aug 22, 2011 1.840 1.840 1.800 1.800 2,500 +0.00(+0.00%)
Aug 19, 2011 1.910 1.910 1.800 1.800 1,500 -0.10(-5.26%)
Aug 18, 2011 1.980 1.980 1.900 1.900 36,000 -0.08(-4.04%)
Aug 17, 2011 1.980 1.980 1.980 1.980 1,000 -0.02(-1.00%)
Aug 15, 2011 2.000 2.000 2.000 0 -0.02(-0.99%)
Aug 12, 2011 2.020 2.020 1.910 2.020 5,000 +0.26(+14.77%)
Aug 11, 2011 1.760 1.760 1.760 1.760 500 -0.05(-2.76%)
Aug 10, 2011 1.810 1.810 1.810 1.810 9,000 -0.04(-2.16%)
Aug 09, 2011 2.020 2.020 1.850 1.850 3,500 -0.05(-2.63%)
Aug 08, 2011 2.010 2.010 1.900 1.900 6,700 -0.20(-9.52%)
Aug 05, 2011 2.050 2.100 2.050 2.100 1,200 -0.03(-1.41%)
Aug 04, 2011 2.180 2.180 2.130 2.130 10,500 -0.05(-2.29%)
Aug 03, 2011 2.130 2.180 2.100 2.180 5,700 +0.00(+0.00%)
Aug 01, 2011 2.180 2.180 2.180 0 +0.04(+1.87%)
Jul 29, 2011 2.150 2.150 2.140 2.140 20,500 -0.01(-0.47%)
Jul 27, 2011 2.150 2.150 2.150 0 +0.02(+0.94%)
Jul 22, 2011 2.130 2.130 2.130 0 -0.03(-1.39%)
Jul 21, 2011 2.150 2.160 2.150 2.160 37,000 +0.06(+2.86%)
Jul 20, 2011 2.100 2.100 2.100 2.100 5,000 +0.04(+1.94%)
Jul 19, 2011 2.060 2.060 2.060 2.060 3,000 -0.01(-0.48%)
Jul 18, 2011 2.090 2.090 2.070 2.070 4,330 -0.10(-4.61%)
Jul 14, 2011 2.170 2.170 2.170 0 +0.04(+1.88%)
Jul 12, 2011 2.130 2.130 2.130 0 -0.16(-6.99%)
Jul 05, 2011 2.290 2.290 2.290 0 -0.01(-0.43%)
Jul 01, 2011 2.270 2.300 2.270 2.300 2,000 +0.03(+1.32%)
Jun 30, 2011 2.170 2.270 2.170 2.270 10,000 +0.12(+5.58%)
Jun 29, 2011 2.240 2.240 2.150 2.150 2,188 +0.00(+0.00%)
Jun 28, 2011 2.210 2.210 2.150 2.150 7,000 +0.01(+0.47%)
Jun 27, 2011 2.140 2.140 2.140 2.140 2,600 +0.00(+0.00%)
Jun 24, 2011 2.140 2.140 2.140 2.140 2,500 +0.04(+1.90%)
Jun 23, 2011 2.100 2.100 2.100 2.100 1,000 -0.08(-3.67%)
Jun 22, 2011 2.060 2.180 2.060 2.180 1,500 +0.13(+6.34%)
Jun 20, 2011 2.050 2.050 2.050 0 -0.02(-0.97%)
Jun 17, 2011 2.100 2.100 2.070 2.070 12,000 +0.02(+0.98%)
Jun 16, 2011 2.060 2.060 2.050 2.050 4,000 -0.05(-2.38%)
Jun 15, 2011 2.120 2.120 2.100 2.100 6,500 -0.02(-0.94%)
Jun 14, 2011 2.110 2.120 2.110 2.120 16,000 +0.01(+0.47%)
Jun 13, 2011 2.110 2.210 2.110 2.110 7,597 -0.04(-1.86%)
Jun 10, 2011 2.150 2.150 2.150 2.150 71,482 -0.10(-4.44%)
Jun 08, 2011 2.250 2.250 2.250 0 -0.06(-2.60%)
Jun 06, 2011 2.310 2.310 2.310 0 +0.06(+2.67%)
Jun 03, 2011 2.250 2.250 2.250 2.250 1,000 -0.05(-2.17%)
May 24, 2011 2.300 2.300 2.250 2.300 16,500 -0.02(-0.86%)
May 23, 2011 2.290 2.320 2.260 2.320 125,150 -0.03(-1.28%)
May 19, 2011 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 18, 2011 2.350 2.350 2.350 2.350 2,000 +0.08(+3.52%)
May 16, 2011 2.270 2.270 2.270 0 -0.08(-3.40%)
May 13, 2011 2.300 2.350 2.300 2.350 1,600 -0.05(-2.08%)
May 10, 2011 2.400 2.400 2.400 0 +0.10(+4.35%)
May 09, 2011 2.300 2.300 2.300 2.300 3,000 -0.01(-0.43%)
May 06, 2011 2.210 2.310 2.210 2.310 2,500 +0.13(+5.96%)
May 05, 2011 2.180 2.180 2.180 2.180 800 -0.12(-5.22%)
May 02, 2011 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 28, 2011 2.300 2.300 2.300 2.300 0 +0.01(+0.44%)
Apr 27, 2011 2.290 2.290 2.290 2.290 1,000 -0.02(-0.87%)
Apr 26, 2011 2.380 2.380 2.310 2.310 15,000 -0.06(-2.53%)
Apr 25, 2011 2.370 2.370 2.370 2.370 2,000 -0.03(-1.25%)
Apr 20, 2011 2.400 2.400 2.400 2.400 0 +0.01(+0.42%)
Apr 15, 2011 2.390 2.390 2.390 2.390 0 +0.01(+0.42%)
Apr 14, 2011 2.260 2.380 2.260 2.380 3,700 -0.01(-0.42%)
Apr 13, 2011 2.390 2.390 2.390 2.390 2,000 +0.08(+3.46%)
Apr 12, 2011 2.310 2.310 2.310 2.310 500 +0.00(+0.00%)
Apr 11, 2011 2.230 2.310 2.230 2.310 7,000 +0.05(+2.21%)
Apr 04, 2011 2.260 2.260 2.260 2.260 0 +0.06(+2.73%)
Apr 01, 2011 2.210 2.210 2.200 2.200 10,215 +0.00(+0.00%)
Mar 30, 2011 2.200 2.200 2.200 2.200 0 +0.05(+2.33%)
Mar 29, 2011 2.150 2.150 2.150 2.150 250 -0.14(-6.11%)
Mar 28, 2011 2.290 2.290 2.290 2.290 3,000 -0.02(-0.87%)
Mar 25, 2011 2.310 2.310 2.310 2.310 500 +0.06(+2.67%)
Mar 24, 2011 2.230 2.250 2.220 2.250 10,000 +0.02(+0.90%)
Mar 23, 2011 2.230 2.230 2.230 2.230 1,500 +0.08(+3.72%)
Mar 22, 2011 2.150 2.150 2.150 2.150 800 +0.05(+2.38%)
Mar 21, 2011 2.100 2.100 2.100 2.100 4,800 +0.02(+0.96%)
Mar 18, 2011 2.050 2.080 2.050 2.080 6,500 +0.08(+4.00%)
Mar 17, 2011 2.000 2.000 2.000 2.000 1,640 -0.05(-2.44%)
Mar 16, 2011 2.060 2.060 2.050 2.050 2,000 +0.02(+0.99%)
Mar 15, 2011 2.030 2.030 2.020 2.030 21,500 -0.07(-3.33%)
Mar 14, 2011 2.100 2.130 2.100 2.100 3,300 -0.03(-1.41%)
Mar 11, 2011 2.010 2.130 2.010 2.130 38,500 -0.03(-1.39%)
Mar 10, 2011 2.060 2.160 2.060 2.160 61,000 +0.02(+0.93%)
Mar 09, 2011 2.100 2.140 2.100 2.140 13,600 +0.04(+1.90%)
Mar 08, 2011 2.100 2.100 2.100 2.100 34,500 -0.10(-4.55%)
Mar 07, 2011 2.190 2.200 2.100 2.200 3,400 +0.01(+0.46%)
Mar 04, 2011 2.200 2.200 2.080 2.190 27,600 +0.06(+2.82%)
Mar 03, 2011 2.200 2.200 2.130 2.130 4,500 -0.02(-0.93%)
Mar 02, 2011 2.190 2.190 2.150 2.150 6,400 -0.09(-4.02%)
Mar 01, 2011 2.280 2.280 2.240 2.240 12,000 +0.11(+5.16%)
Feb 28, 2011 2.130 2.130 2.130 2.130 9,500 +0.02(+0.95%)
Feb 25, 2011 2.110 2.110 2.110 2.110 17,500 +0.01(+0.48%)
Feb 24, 2011 2.070 2.100 2.040 2.100 7,100 +0.06(+2.94%)
Feb 23, 2011 2.000 2.060 2.000 2.040 74,800 -0.04(-1.92%)
Feb 22, 2011 2.110 2.110 1.990 2.080 115,125 -0.30(-12.61%)
Feb 18, 2011 2.350 2.380 2.350 2.380 49,100 +0.02(+0.85%)
Feb 17, 2011 2.360 2.360 2.360 2.360 21,600 +0.03(+1.29%)
Feb 16, 2011 2.270 2.330 2.270 2.330 21,000 +0.07(+3.10%)
Feb 15, 2011 2.250 2.320 2.250 2.260 26,000 -0.14(-5.83%)
Feb 14, 2011 2.410 2.410 2.400 2.400 14,000 +0.02(+0.84%)
Feb 11, 2011 2.380 2.380 2.330 2.380 19,917 -0.04(-1.65%)
Feb 10, 2011 2.420 2.420 2.420 2.420 3,500 +0.00(+0.00%)
Feb 09, 2011 2.440 2.440 2.420 2.420 8,650 -0.04(-1.63%)
Feb 08, 2011 2.460 2.460 2.460 2.460 1,500 -0.01(-0.40%)
Feb 07, 2011 2.450 2.470 2.450 2.470 14,986 +0.00(+0.00%)
Feb 04, 2011 2.460 2.470 2.460 2.470 42,000 +0.00(+0.00%)
Feb 03, 2011 2.470 2.470 2.470 2.470 6,000 +0.00(+0.00%)
Feb 02, 2011 2.480 2.480 2.420 2.470 63,500 +0.00(+0.00%)
Feb 01, 2011 2.430 2.470 2.430 2.470 12,000 +0.06(+2.49%)
Jan 31, 2011 2.410 2.410 2.400 2.410 38,500 +0.01(+0.42%)
Jan 28, 2011 2.450 2.450 2.400 2.400 52,550 -0.01(-0.41%)
Jan 27, 2011 2.450 2.450 2.350 2.410 21,193 -0.06(-2.43%)
Jan 26, 2011 2.440 2.470 2.400 2.470 58,850 +0.03(+1.23%)
Jan 25, 2011 2.440 2.440 2.400 2.440 15,300 +0.00(+0.00%)
Jan 24, 2011 2.440 2.440 2.390 2.440 60,100 -0.02(-0.81%)
Jan 21, 2011 2.460 2.460 2.450 2.460 11,700 -0.02(-0.81%)
Jan 20, 2011 2.490 2.490 2.470 2.480 90,300 -0.03(-1.20%)
Jan 19, 2011 2.530 2.530 2.510 2.510 550,661 -0.02(-0.79%)
Jan 18, 2011 2.520 2.530 2.500 2.530 80,727 +0.00(+0.00%)
Jan 14, 2011 2.540 2.540 2.520 2.530 182,666 -0.02(-0.78%)
Jan 13, 2011 2.550 2.550 2.520 2.550 48,463 +0.00(+0.00%)
Jan 12, 2011 2.520 2.550 2.510 2.550 195,901 +0.00(+0.00%)
Jan 11, 2011 2.540 2.550 2.540 2.550 86,000 +0.02(+0.79%)
Jan 10, 2011 2.550 2.550 2.500 2.530 132,705 +0.08(+3.27%)
Jan 07, 2011 2.450 2.510 2.450 2.450 4,321 -0.08(-3.16%)
Jan 05, 2011 2.530 2.530 2.530 0 +0.10(+4.12%)
Dec 30, 2010 2.430 2.430 2.430 0 +0.04(+1.67%)
Dec 28, 2010 2.390 2.390 2.390 0 +0.00(+0.00%)
Dec 23, 2010 2.390 2.390 2.390 0 +0.06(+2.58%)
Dec 22, 2010 2.330 2.330 2.330 2.330 1,000 +0.05(+2.19%)
Dec 20, 2010 2.280 2.280 2.280 0 -0.08(-3.39%)
Dec 17, 2010 2.360 2.360 2.360 2.360 8,000 +0.01(+0.43%)
Dec 14, 2010 2.350 2.350 2.350 0 -0.09(-3.69%)
Dec 13, 2010 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Dec 09, 2010 2.440 2.440 2.440 0 -0.04(-1.61%)
Dec 06, 2010 2.480 2.480 2.480 0 -0.02(-0.80%)
Dec 03, 2010 2.500 2.500 2.500 2.500 1,000 +0.17(+7.30%)
Dec 02, 2010 2.330 2.330 2.330 2.330 500 +0.05(+2.19%)
Nov 29, 2010 2.280 2.280 2.280 2.280 0 -0.10(-4.20%)
Nov 26, 2010 2.380 2.380 2.380 2.380 19,000 -0.02(-0.83%)
Nov 24, 2010 2.400 2.400 2.400 2.400 25,500 +0.02(+0.84%)
Nov 23, 2010 2.400 2.400 2.380 2.380 12,000 -0.08(-3.25%)
Nov 18, 2010 2.460 2.460 2.460 2.460 0 +0.05(+2.07%)
Nov 15, 2010 2.410 2.410 2.410 2.410 0 -0.06(-2.43%)
Nov 12, 2010 2.470 2.470 2.470 2.470 25,000 -0.16(-6.08%)
Nov 10, 2010 2.630 2.630 2.630 2.630 0 -0.16(-5.73%)
Nov 08, 2010 2.790 2.790 2.790 0 +0.18(+6.90%)
Nov 04, 2010 2.610 2.610 2.610 0 +0.11(+4.40%)
Nov 03, 2010 2.500 2.500 2.500 2.500 1,000 +0.08(+3.31%)
Nov 02, 2010 2.420 2.420 2.420 2.420 10,000 +0.04(+1.68%)
Oct 29, 2010 2.380 2.380 2.380 0 -0.07(-2.86%)
Oct 07, 2010 2.450 2.450 2.450 0 -0.04(-1.61%)
Oct 06, 2010 2.490 2.490 2.490 2.490 40,000 -0.01(-0.40%)
Oct 05, 2010 2.470 2.500 2.430 2.500 17,500 +0.01(+0.40%)
Oct 04, 2010 2.490 2.490 2.490 2.490 10,000 -0.06(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.