|
|
Closing price on 5/29/2026
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
2,203,800 |
| Split-adjusted Price |
15.10 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.50
|
15.10
|
14.90
|
15.10
|
2,203,800
|
|
|
5/28/2026
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.50
|
14.70
|
14.80
|
14.70
|
1,945,800
|
|
|
5/27/2026
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.60
|
14.80
|
14.80
|
14.80
|
1,963,900
|
|
|
5/26/2026
|
+0.30 / +2.03%
|
14.70
|
15.20
|
14.70
|
15.10
|
15.00
|
15.10
|
1,493,100
|
|
|
5/25/2026
|
-0.90 / -5.77%
|
15.40
|
15.50
|
14.50
|
14.70
|
14.80
|
14.70
|
4,242,100
|
|
|
5/22/2026
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.00
|
15.60
|
15.60
|
15.60
|
2,516,100
|
|
|
5/21/2026
|
+0.20 / +1.30%
|
15.70
|
15.80
|
15.30
|
15.60
|
15.50
|
15.60
|
3,570,800
|
|
|
5/20/2026
|
-0.50 / -3.09%
|
15.70
|
16.20
|
14.30
|
15.70
|
15.40
|
15.70
|
6,225,700
|
|
|
5/19/2026
|
-1.00 / -6.02%
|
17.00
|
17.30
|
15.20
|
15.60
|
16.20
|
15.60
|
8,282,100
|
|
|
5/18/2026
|
+1.50 / +9.68%
|
15.80
|
17.40
|
15.70
|
17.00
|
16.60
|
17.00
|
9,035,000
|
|
|
5/15/2026
|
+0.50 / +3.27%
|
15.20
|
16.00
|
15.00
|
15.80
|
15.50
|
15.80
|
6,551,500
|
|
|
5/14/2026
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.10
|
15.20
|
15.30
|
15.20
|
2,311,100
|
|
|
5/13/2026
|
+1.00 / +6.99%
|
14.40
|
15.90
|
14.10
|
15.30
|
15.20
|
15.30
|
11,367,000
|
|
|
5/12/2026
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.30
|
14.40
|
2,162,700
|
|
|
5/11/2026
|
0.00 / 0.00%
|
14.20
|
14.50
|
13.80
|
14.20
|
14.10
|
14.20
|
2,794,100
|
|
|
5/8/2026
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
4,295,400
|
|
|
5/7/2026
|
-0.40 / -2.72%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.30
|
14.30
|
4,483,200
|
|
|
5/6/2026
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.70
|
14.60
|
2,208,900
|
|
|
5/5/2026
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.20
|
14.80
|
14.60
|
14.80
|
3,740,700
|
|
|
5/4/2026
|
+0.60 / +4.32%
|
14.00
|
14.90
|
14.00
|
14.50
|
14.60
|
14.50
|
3,721,500
|
|
|
4/29/2026
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.80
|
14.10
|
13.90
|
14.10
|
1,845,700
|
|
|
4/28/2026
|
-0.70 / -4.73%
|
14.70
|
14.70
|
13.90
|
14.10
|
14.20
|
14.10
|
3,062,700
|
|
|
4/24/2026
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.80
|
14.70
|
1,791,200
|
|
|
4/23/2026
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.60
|
14.60
|
2,908,300
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.80
|
14.90
|
15.00
|
14.90
|
2,117,000
|
|
|
4/21/2026
|
+0.30 / +2.04%
|
14.70
|
15.20
|
14.50
|
15.00
|
14.90
|
15.00
|
3,342,200
|
|
|
4/20/2026
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.70
|
14.70
|
912,900
|
|
|
4/17/2026
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.80
|
14.90
|
2,696,100
|
|
|
4/16/2026
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
1,414,400
|
|
|
4/15/2026
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
3,015,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|