|
Closing price on 1/25/2024
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
315,000 |
| Split-adjusted Price |
9.86 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
9.86
|
315,000
|
|
|
1/24/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
337,900
|
|
|
1/23/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.96
|
642,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
613,400
|
|
|
1/19/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
9.96
|
433,200
|
|
|
1/18/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
325,200
|
|
|
1/17/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
605,300
|
|
|
1/16/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
412,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
370,100
|
|
|
1/12/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.02
|
9.96
|
532,800
|
|
|
1/11/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
481,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.96
|
786,400
|
|
|
1/9/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
573,700
|
|
|
1/8/2024
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.06
|
695,300
|
|
|
1/5/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
10.06
|
854,900
|
|
|
1/4/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.06
|
1,077,600
|
|
|
1/3/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
946,600
|
|
|
1/2/2024
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
890,600
|
|
|
12/29/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
774,000
|
|
|
12/28/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.77
|
305,800
|
|
|
12/27/2023
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
809,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.90
|
9.86
|
302,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
577,900
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
261,900
|
|
|
12/21/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
241,600
|
|
|
12/20/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
425,000
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
492,300
|
|
|
12/18/2023
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
9.77
|
362,000
|
|
|
12/15/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
567,100
|
|
|
12/14/2023
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
9.77
|
412,800
|
|
|