|
Closing price on 10/25/2022
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.00 |
| Volume |
1,234,600 |
| Split-adjusted Price |
8.51 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.60 / -6.38%
|
9.20
|
9.30
|
8.00
|
8.80
|
8.70
|
8.51
|
1,234,600
|
|
|
10/24/2022
|
-0.90 / -9.00%
|
10.00
|
10.00
|
9.00
|
9.10
|
9.40
|
8.80
|
1,216,000
|
|
|
10/21/2022
|
-0.60 / -5.77%
|
10.30
|
10.40
|
9.60
|
9.80
|
10.00
|
9.48
|
1,500,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.06
|
238,800
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.06
|
628,200
|
|
|
10/18/2022
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
10.06
|
815,100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
10.06
|
376,800
|
|
|
10/14/2022
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.06
|
490,300
|
|
|
10/13/2022
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.06
|
533,700
|
|
|
10/12/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
9.96
|
404,800
|
|
|
10/11/2022
|
-0.20 / -1.96%
|
10.30
|
10.60
|
10.00
|
10.00
|
10.30
|
9.67
|
1,087,500
|
|
|
10/10/2022
|
+0.20 / +2.00%
|
10.10
|
10.40
|
9.80
|
10.20
|
10.20
|
9.87
|
895,900
|
|
|
10/7/2022
|
-0.60 / -5.66%
|
10.60
|
10.60
|
9.80
|
10.00
|
10.00
|
9.67
|
990,200
|
|
|
10/6/2022
|
-0.10 / -0.95%
|
10.80
|
10.90
|
10.20
|
10.40
|
10.60
|
10.06
|
720,800
|
|
|
10/5/2022
|
+0.30 / +2.94%
|
10.50
|
10.90
|
10.30
|
10.50
|
10.50
|
10.16
|
457,900
|
|
|
10/4/2022
|
-0.40 / -3.81%
|
10.20
|
10.60
|
10.00
|
10.10
|
10.20
|
9.77
|
1,090,400
|
|
|
10/3/2022
|
-0.60 / -5.56%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.50
|
9.87
|
687,700
|
|
|
9/30/2022
|
-0.30 / -2.65%
|
11.10
|
11.20
|
10.60
|
11.00
|
10.80
|
10.64
|
1,006,300
|
|
|
9/29/2022
|
-0.20 / -1.75%
|
11.40
|
11.70
|
11.10
|
11.20
|
11.30
|
10.83
|
553,800
|
|
|
9/28/2022
|
-0.40 / -3.45%
|
11.50
|
11.60
|
11.10
|
11.20
|
11.40
|
10.83
|
858,100
|
|
|
9/27/2022
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
11.12
|
577,000
|
|
|
9/26/2022
|
-0.40 / -3.31%
|
12.00
|
12.10
|
11.50
|
11.70
|
11.70
|
11.32
|
1,086,700
|
|
|
9/23/2022
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.10
|
11.80
|
998,700
|
|
|
9/22/2022
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.90
|
11.70
|
462,900
|
|
|
9/21/2022
|
+0.30 / +2.54%
|
11.90
|
12.10
|
11.70
|
12.10
|
11.90
|
11.70
|
580,700
|
|
|
9/20/2022
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.80
|
11.61
|
679,500
|
|
|
9/19/2022
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
11.51
|
1,142,300
|
|
|
9/16/2022
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
11.90
|
915,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
11.99
|
529,700
|
|
|
9/14/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.40
|
11.99
|
772,900
|
|
|