|
Closing price on 1/8/2024
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
695,300 |
| Split-adjusted Price |
10.06 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
9.86
|
894,200
|
|
|
12/12/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
500,200
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
284,600
|
|
|
12/8/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
401,500
|
|
|
12/7/2023
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.10
|
9.86
|
1,999,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.16
|
826,000
|
|
|
12/5/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.16
|
1,085,000
|
|
|
12/4/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.16
|
1,068,500
|
|
|
12/1/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.10
|
10.16
|
667,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.06
|
383,900
|
|
|
11/29/2023
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.20
|
10.16
|
624,600
|
|
|
11/28/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
303,300
|
|
|
11/27/2023
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.00
|
9.77
|
688,800
|
|
|