|
|
Closing price on 11/18/2025
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
826,100 |
| Split-adjusted Price |
10.90 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.86
|
10.90
|
826,100
|
|
|
11/17/2025
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
10.98
|
11.00
|
1,178,600
|
|
|
11/14/2025
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
11.00
|
360,600
|
|
|
11/13/2025
|
+0.40 / +3.77%
|
10.80
|
11.10
|
10.60
|
11.00
|
10.93
|
11.00
|
1,389,200
|
|
|
11/12/2025
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.63
|
10.80
|
464,300
|
|
|
11/11/2025
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.57
|
10.60
|
376,000
|
|
|
11/10/2025
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.67
|
10.70
|
511,700
|
|
|
11/7/2025
|
-0.20 / -1.83%
|
10.80
|
11.20
|
10.20
|
10.70
|
10.80
|
10.70
|
1,285,600
|
|
|
11/6/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.92
|
11.00
|
567,900
|
|
|
11/5/2025
|
+0.50 / +4.76%
|
10.70
|
11.30
|
10.50
|
11.00
|
10.96
|
11.00
|
2,994,000
|
|
|
11/4/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.20
|
10.70
|
10.50
|
10.70
|
812,100
|
|
|
11/3/2025
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.67
|
10.60
|
599,800
|
|
|
10/31/2025
|
+0.30 / +2.83%
|
10.60
|
11.10
|
10.50
|
10.90
|
10.87
|
10.90
|
1,530,600
|
|
|
10/30/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.57
|
10.50
|
435,700
|
|
|
10/29/2025
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.55
|
10.60
|
419,500
|
|
|
10/28/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.45
|
10.50
|
466,200
|
|
|
10/27/2025
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.64
|
10.60
|
385,600
|
|
|
10/24/2025
|
+0.20 / +1.89%
|
10.70
|
11.10
|
10.60
|
10.80
|
10.86
|
10.80
|
792,700
|
|
|
10/23/2025
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.57
|
10.70
|
698,100
|
|
|
10/22/2025
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.25
|
10.40
|
494,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.14
|
10.20
|
718,700
|
|
|
10/20/2025
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.19
|
10.10
|
1,252,700
|
|
|
10/17/2025
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.49
|
10.50
|
721,000
|
|
|
10/16/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.61
|
10.70
|
441,600
|
|
|
10/15/2025
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.68
|
10.70
|
1,049,000
|
|
|
10/14/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
887,300
|
|
|
10/13/2025
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.94
|
11.00
|
1,139,600
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.17
|
11.20
|
387,100
|
|
|
10/9/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.17
|
11.30
|
1,488,600
|
|
|
10/8/2025
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.09
|
11.20
|
601,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|