|
Closing price on 10/30/2025
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
435,700 |
| Split-adjusted Price |
10.50 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.57
|
10.50
|
435,700
|
|
|
10/29/2025
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.55
|
10.60
|
419,500
|
|
|
10/28/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.45
|
10.50
|
466,200
|
|
|
10/27/2025
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.64
|
10.60
|
385,600
|
|
|
10/24/2025
|
+0.20 / +1.89%
|
10.70
|
11.10
|
10.60
|
10.80
|
10.86
|
10.80
|
792,700
|
|
|
10/23/2025
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.57
|
10.70
|
698,100
|
|
|
10/22/2025
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.25
|
10.40
|
494,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.14
|
10.20
|
718,700
|
|
|
10/20/2025
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.19
|
10.10
|
1,252,700
|
|
|
10/17/2025
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.49
|
10.50
|
721,000
|
|
|
10/16/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.61
|
10.70
|
441,600
|
|
|
10/15/2025
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.68
|
10.70
|
1,049,000
|
|
|
10/14/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
887,300
|
|
|
10/13/2025
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.94
|
11.00
|
1,139,600
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.17
|
11.20
|
387,100
|
|
|
10/9/2025
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.17
|
11.30
|
1,488,600
|
|
|
10/8/2025
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.09
|
11.20
|
601,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.13
|
11.10
|
424,300
|
|
|
10/6/2025
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.12
|
11.20
|
683,300
|
|
|
10/3/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.01
|
11.00
|
474,100
|
|
|
10/2/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.11
|
11.10
|
469,200
|
|
|
10/1/2025
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
198,900
|
|
|
9/30/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
10.90
|
11.20
|
11.10
|
11.20
|
1,310,200
|
|
|
9/29/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.31
|
11.40
|
1,172,600
|
|
|
9/26/2025
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.30
|
11.50
|
11.46
|
11.50
|
2,518,300
|
|
|
9/25/2025
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.58
|
11.60
|
1,304,900
|
|
|
9/24/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
2,057,600
|
|
|
9/23/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.48
|
11.40
|
224,900
|
|
|
9/22/2025
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.44
|
11.40
|
3,722,500
|
|
|
9/19/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.51
|
11.60
|
757,200
|
|
|