|
|
Closing price on 1/29/2021
|
|
| Open |
8.60 |
| High |
9.90 |
| Low |
8.10 |
| Volume |
1,708,800 |
| Split-adjusted Price |
9.07 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.60 / +6.67%
|
8.60
|
9.90
|
8.10
|
9.60
|
9.39
|
9.07
|
1,708,800
|
|
|
1/28/2021
|
-1.50 / -14.42%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.03
|
8.40
|
3,006,200
|
|
|
1/27/2021
|
-1.00 / -9.09%
|
10.50
|
11.00
|
9.80
|
10.00
|
10.35
|
9.44
|
1,992,000
|
|
|
1/26/2021
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.60
|
10.80
|
11.00
|
10.20
|
1,503,600
|
|
|
1/25/2021
|
-0.50 / -4.17%
|
11.80
|
11.90
|
11.40
|
11.50
|
11.59
|
10.86
|
1,629,500
|
|
|
1/22/2021
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.99
|
11.14
|
1,331,600
|
|
|
1/21/2021
|
+0.60 / +5.13%
|
12.00
|
12.40
|
11.80
|
12.30
|
12.10
|
11.61
|
779,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.00
|
12.00
|
11.73
|
11.33
|
1,441,100
|
|
|
1/19/2021
|
-1.10 / -8.53%
|
12.90
|
12.90
|
11.00
|
11.80
|
11.95
|
11.14
|
2,865,700
|
|
|
1/18/2021
|
+0.20 / +1.59%
|
12.50
|
13.10
|
12.40
|
12.80
|
12.93
|
12.09
|
3,594,100
|
|
|
1/15/2021
|
+0.30 / +2.44%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.64
|
11.90
|
1,832,700
|
|
|
1/14/2021
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.34
|
11.80
|
1,209,100
|
|
|
1/13/2021
|
-0.30 / -2.33%
|
13.00
|
13.20
|
12.40
|
12.60
|
12.73
|
11.90
|
2,230,400
|
|
|
1/12/2021
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.60
|
13.00
|
12.86
|
12.28
|
1,888,100
|
|
|
1/11/2021
|
+0.50 / +4.03%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.82
|
12.18
|
2,911,100
|
|
|
1/8/2021
|
+0.50 / +4.17%
|
12.20
|
12.70
|
12.00
|
12.50
|
12.35
|
11.80
|
3,996,000
|
|
|
1/7/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.95
|
11.33
|
2,185,700
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.80
|
12.00
|
12.01
|
11.33
|
2,323,500
|
|
|
1/5/2021
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.96
|
11.24
|
1,719,700
|
|
|
1/4/2021
|
+0.40 / +3.39%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.13
|
11.52
|
1,456,000
|
|
|
12/31/2020
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.50
|
12.00
|
11.82
|
11.33
|
2,344,400
|
|
|
12/30/2020
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.60
|
11.70
|
11.79
|
11.05
|
1,160,800
|
|
|
12/29/2020
|
+0.80 / +7.08%
|
11.60
|
12.40
|
11.50
|
12.10
|
11.99
|
11.43
|
2,865,900
|
|
|
12/28/2020
|
+1.00 / +9.43%
|
10.90
|
11.70
|
10.80
|
11.60
|
11.34
|
10.95
|
3,482,300
|
|
|
12/25/2020
|
+0.30 / +2.86%
|
10.70
|
10.90
|
10.30
|
10.80
|
10.62
|
10.20
|
1,454,900
|
|
|
12/24/2020
|
-0.30 / -2.78%
|
10.60
|
11.20
|
9.80
|
10.50
|
10.48
|
9.92
|
3,187,400
|
|
|
12/23/2020
|
-0.30 / -2.73%
|
11.00
|
11.30
|
10.60
|
10.70
|
10.84
|
10.10
|
3,683,300
|
|
|
12/22/2020
|
+1.30 / +13.13%
|
10.10
|
11.30
|
10.10
|
11.20
|
11.00
|
10.58
|
3,234,700
|
|
|
12/21/2020
|
+1.30 / +14.44%
|
9.10
|
10.30
|
9.00
|
10.30
|
9.94
|
9.73
|
4,880,400
|
|
|
12/18/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.59
|
4,039,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|