|
|
Closing price on 11/17/2021
|
|
| Open |
17.40 |
| High |
18.40 |
| Low |
17.10 |
| Volume |
4,039,000 |
| Split-adjusted Price |
16.63 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.60 / +3.47%
|
17.40
|
18.40
|
17.10
|
17.90
|
17.80
|
16.63
|
4,039,000
|
|
|
11/16/2021
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.00
|
17.30
|
17.30
|
16.08
|
2,649,700
|
|
|
11/15/2021
|
-0.10 / -0.57%
|
17.40
|
17.70
|
16.80
|
17.30
|
17.20
|
16.08
|
5,077,900
|
|
|
11/12/2021
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.40
|
16.17
|
2,368,500
|
|
|
11/11/2021
|
-0.20 / -1.12%
|
18.10
|
18.20
|
17.30
|
17.70
|
17.70
|
16.45
|
3,518,200
|
|
|
11/10/2021
|
+0.70 / +4.02%
|
17.40
|
18.30
|
17.40
|
18.10
|
17.90
|
16.82
|
4,571,300
|
|
|
11/9/2021
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.40
|
16.17
|
3,272,900
|
|
|
11/8/2021
|
+0.70 / +4.12%
|
17.40
|
18.00
|
17.20
|
17.70
|
17.66
|
16.45
|
3,674,300
|
|
|
11/5/2021
|
+0.90 / +5.49%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.00
|
16.08
|
5,351,151
|
|
|
11/4/2021
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.40
|
15.33
|
3,235,500
|
|
|
11/3/2021
|
-0.40 / -2.37%
|
17.20
|
17.60
|
16.30
|
16.50
|
16.90
|
15.33
|
3,875,600
|
|
|
11/2/2021
|
+0.30 / +1.79%
|
17.00
|
17.30
|
16.60
|
17.10
|
16.90
|
15.89
|
3,786,600
|
|
|
11/1/2021
|
+1.10 / +6.92%
|
16.00
|
17.30
|
15.80
|
17.00
|
16.80
|
15.80
|
8,912,300
|
|
|
10/29/2021
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.90
|
14.68
|
2,132,900
|
|
|
10/28/2021
|
+0.50 / +3.23%
|
15.50
|
16.40
|
15.40
|
16.00
|
15.90
|
14.87
|
5,066,600
|
|
|
10/27/2021
|
+0.50 / +3.33%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.50
|
14.40
|
4,045,400
|
|
|
10/26/2021
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.80
|
15.10
|
15.00
|
14.03
|
1,097,000
|
|
|
10/25/2021
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
15.00
|
13.85
|
1,490,400
|
|
|
10/22/2021
|
-0.30 / -2.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.80
|
13.66
|
1,965,000
|
|
|
10/21/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
15.00
|
13.85
|
1,688,600
|
|
|
10/20/2021
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.10
|
13.94
|
1,988,700
|
|
|
10/19/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
14.22
|
945,400
|
|
|
10/18/2021
|
+0.40 / +2.67%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
14.31
|
4,886,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
13.94
|
2,377,400
|
|
|
10/14/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
13.94
|
1,686,100
|
|
|
10/13/2021
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
13.94
|
1,923,200
|
|
|
10/12/2021
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.20
|
14.22
|
3,942,100
|
|
|
10/11/2021
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.90
|
15.10
|
15.10
|
14.03
|
2,366,900
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
14.90
|
15.00
|
13.85
|
1,911,300
|
|
|
10/7/2021
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.90
|
13.75
|
3,965,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|