|
Closing price on 1/4/2023
|
|
Open |
8.20 |
High |
8.50 |
Low |
8.10 |
Volume |
1,156,300 |
Split-adjusted Price |
8.03 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2023
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
8.03
|
1,156,300
|
|
1/3/2023
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.10
|
8.03
|
699,100
|
|
12/30/2022
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
7.64
|
336,400
|
|
12/29/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.80
|
7.45
|
318,500
|
|
12/28/2022
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
7.55
|
339,900
|
|
12/27/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.30
|
7.70
|
7.60
|
7.45
|
467,900
|
|
12/26/2022
|
-0.10 / -1.30%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.80
|
7.35
|
798,300
|
|
12/23/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.70
|
7.55
|
294,100
|
|
12/22/2022
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.70
|
7.55
|
300,700
|
|
12/21/2022
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.40
|
7.80
|
7.70
|
7.55
|
591,100
|
|
12/20/2022
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.90
|
7.55
|
832,800
|
|
12/19/2022
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.20
|
7.84
|
793,900
|
|
12/16/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.93
|
539,600
|
|
12/15/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
7.93
|
521,300
|
|
12/14/2022
|
+0.20 / +2.50%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
7.93
|
760,200
|
|
12/13/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
7.84
|
552,000
|
|
12/12/2022
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.80
|
8.00
|
8.10
|
7.74
|
1,157,800
|
|
12/9/2022
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.90
|
7.55
|
515,400
|
|
12/8/2022
|
+0.20 / +2.53%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.00
|
7.84
|
604,000
|
|
12/7/2022
|
-0.30 / -3.61%
|
7.90
|
8.20
|
7.70
|
8.00
|
7.90
|
7.74
|
749,900
|
|
12/6/2022
|
-0.50 / -5.81%
|
8.70
|
8.70
|
8.00
|
8.10
|
8.30
|
7.84
|
1,208,400
|
|
12/5/2022
|
+0.30 / +3.57%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.42
|
1,172,500
|
|
12/2/2022
|
+0.30 / +3.61%
|
8.20
|
8.70
|
8.00
|
8.60
|
8.40
|
8.32
|
1,246,400
|
|
12/1/2022
|
+0.20 / +2.50%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.30
|
7.93
|
1,502,300
|
|
11/30/2022
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.00
|
7.93
|
855,000
|
|
11/29/2022
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.60
|
8.00
|
7.90
|
7.74
|
1,217,800
|
|
11/28/2022
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.20
|
8.00
|
7.70
|
7.74
|
1,010,100
|
|
11/25/2022
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.30
|
7.16
|
356,500
|
|
11/24/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.10
|
7.06
|
510,100
|
|
11/23/2022
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.30
|
6.96
|
308,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|