|
|
Closing price on 1/4/2022
|
|
| Open |
17.10 |
| High |
18.30 |
| Low |
17.10 |
| Volume |
7,181,000 |
| Split-adjusted Price |
17.09 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.30
|
15.49
|
1,163,700
|
|
|
12/15/2021
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.20
|
15.39
|
1,047,100
|
|
|
12/14/2021
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.10
|
16.30
|
16.30
|
15.39
|
1,952,800
|
|
|
12/13/2021
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.40
|
15.58
|
1,755,900
|
|
|
12/10/2021
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.30
|
15.30
|
1,847,300
|
|
|
12/9/2021
|
+0.40 / +2.50%
|
16.00
|
16.70
|
15.70
|
16.40
|
16.30
|
15.49
|
2,565,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.00
|
14.92
|
1,213,800
|
|
|
12/7/2021
|
+0.90 / +5.92%
|
15.30
|
16.20
|
15.20
|
16.10
|
15.80
|
15.20
|
2,230,800
|
|
|
12/6/2021
|
-0.50 / -3.21%
|
15.40
|
15.60
|
14.80
|
15.10
|
15.20
|
14.26
|
2,098,000
|
|
|
12/3/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.60
|
14.64
|
1,607,500
|
|
|
12/2/2021
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.67
|
14.92
|
1,093,300
|
|
|
12/1/2021
|
+0.30 / +1.94%
|
15.30
|
15.80
|
15.10
|
15.80
|
15.50
|
14.92
|
2,530,300
|
|
|
11/30/2021
|
+0.40 / +2.65%
|
15.30
|
16.00
|
15.10
|
15.50
|
15.50
|
14.64
|
3,150,000
|
|
|
11/29/2021
|
-0.40 / -2.55%
|
15.00
|
15.50
|
14.70
|
15.30
|
15.10
|
14.45
|
1,741,300
|
|
|
11/26/2021
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.70
|
14.73
|
2,574,000
|
|
|
11/25/2021
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.90
|
15.11
|
3,097,700
|
|
|
11/24/2021
|
+0.10 / +0.64%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.90
|
14.92
|
1,310,300
|
|
|
11/23/2021
|
+0.40 / +2.55%
|
15.20
|
16.20
|
15.10
|
16.10
|
15.70
|
15.20
|
2,743,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|