|
|
Closing price on 1/28/2022
|
|
| Open |
18.80 |
| High |
18.90 |
| Low |
16.50 |
| Volume |
7,212,600 |
| Split-adjusted Price |
16.15 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-1.80 / -9.52%
|
18.80
|
18.90
|
16.50
|
17.10
|
17.40
|
16.15
|
7,212,600
|
|
|
1/27/2022
|
+0.10 / +0.53%
|
18.70
|
19.30
|
18.50
|
18.80
|
18.90
|
17.75
|
1,572,100
|
|
|
1/26/2022
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.50
|
18.60
|
18.70
|
17.56
|
2,153,600
|
|
|
1/25/2022
|
-0.60 / -3.13%
|
18.40
|
18.90
|
18.20
|
18.60
|
18.50
|
17.56
|
2,823,200
|
|
|
1/24/2022
|
-0.50 / -2.60%
|
19.50
|
19.80
|
18.40
|
18.70
|
19.20
|
17.66
|
2,741,700
|
|
|
1/21/2022
|
+0.40 / +2.09%
|
19.40
|
19.70
|
18.70
|
19.50
|
19.20
|
18.41
|
4,686,100
|
|
|
1/20/2022
|
-0.30 / -1.52%
|
19.80
|
19.80
|
18.90
|
19.50
|
19.10
|
18.41
|
3,758,800
|
|
|
1/19/2022
|
-0.50 / -2.51%
|
20.00
|
20.50
|
19.30
|
19.40
|
19.80
|
18.32
|
2,826,700
|
|
|
1/18/2022
|
+0.50 / +2.59%
|
19.00
|
20.50
|
19.00
|
19.80
|
19.90
|
18.70
|
5,024,100
|
|
|
1/17/2022
|
+0.80 / +4.37%
|
18.50
|
20.20
|
18.50
|
19.10
|
19.30
|
18.04
|
8,828,400
|
|
|
1/14/2022
|
-0.40 / -2.12%
|
18.40
|
18.70
|
18.00
|
18.50
|
18.30
|
17.47
|
2,130,700
|
|
|
1/13/2022
|
-0.40 / -2.13%
|
19.00
|
19.50
|
18.20
|
18.40
|
18.90
|
17.38
|
2,761,600
|
|
|
1/12/2022
|
+0.80 / +4.42%
|
18.10
|
19.50
|
18.10
|
18.90
|
18.80
|
17.85
|
4,888,700
|
|
|
1/11/2022
|
-0.60 / -3.23%
|
17.90
|
18.40
|
17.80
|
18.00
|
18.10
|
17.00
|
2,857,500
|
|
|
1/10/2022
|
-0.80 / -4.21%
|
19.20
|
19.20
|
17.80
|
18.20
|
18.60
|
17.19
|
4,123,800
|
|
|
1/7/2022
|
+0.50 / +2.69%
|
18.70
|
19.20
|
18.60
|
19.10
|
19.00
|
18.04
|
4,174,400
|
|
|
1/6/2022
|
+0.60 / +3.31%
|
18.10
|
19.20
|
17.80
|
18.70
|
18.60
|
17.66
|
4,813,720
|
|
|
1/5/2022
|
+0.10 / +0.56%
|
18.10
|
18.50
|
17.90
|
17.90
|
18.10
|
16.90
|
3,396,800
|
|
|
1/4/2022
|
+1.00 / +5.85%
|
17.10
|
18.30
|
17.10
|
18.10
|
17.80
|
17.09
|
7,181,000
|
|
|
12/31/2021
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.10
|
16.15
|
1,856,500
|
|
|
12/30/2021
|
+0.20 / +1.18%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.20
|
16.24
|
2,434,800
|
|
|
12/29/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.00
|
16.15
|
1,322,500
|
|
|
12/28/2021
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.90
|
17.00
|
17.20
|
16.05
|
3,169,100
|
|
|
12/27/2021
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.00
|
17.20
|
17.20
|
16.24
|
1,628,500
|
|
|
12/24/2021
|
+0.20 / +1.19%
|
16.90
|
17.60
|
16.90
|
17.00
|
17.20
|
16.05
|
2,193,600
|
|
|
12/23/2021
|
+0.60 / +3.64%
|
16.80
|
17.40
|
16.20
|
17.10
|
16.80
|
16.15
|
4,728,200
|
|
|
12/22/2021
|
-0.40 / -2.41%
|
16.70
|
17.00
|
16.10
|
16.20
|
16.50
|
15.30
|
3,735,200
|
|
|
12/21/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.60
|
15.68
|
1,745,300
|
|
|
12/20/2021
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.40
|
16.60
|
16.60
|
15.68
|
1,416,700
|
|
|
12/17/2021
|
+0.60 / +3.68%
|
16.50
|
17.40
|
16.40
|
16.90
|
17.00
|
15.96
|
5,551,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|