|
Closing price on 11/19/2019
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
242,900 |
| Split-adjusted Price |
9.44 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2019
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.01
|
9.44
|
242,900
|
|
|
11/18/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.35
|
178,300
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
9.44
|
199,400
|
|
|
11/14/2019
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
9.44
|
192,400
|
|
|
11/13/2019
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.14
|
9.54
|
234,800
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.21
|
9.63
|
250,900
|
|
|
11/11/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.21
|
9.63
|
108,200
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
9.73
|
96,400
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
9.73
|
96,200
|
|
|
11/6/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.32
|
9.73
|
321,800
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.42
|
9.82
|
144,900
|
|
|
11/4/2019
|
+0.20 / +1.96%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
9.82
|
230,300
|
|
|
11/1/2019
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.19
|
9.73
|
215,800
|
|
|
10/31/2019
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
9.73
|
344,500
|
|
|
10/30/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
9.82
|
189,400
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
9.92
|
194,100
|
|
|
10/28/2019
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
9.92
|
53,300
|
|
|
10/25/2019
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.62
|
10.10
|
529,800
|
|
|
10/24/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.01
|
63,200
|
|
|
10/23/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
10.01
|
68,200
|
|
|
10/22/2019
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.63
|
10.01
|
472,200
|
|
|
10/21/2019
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.81
|
10.10
|
178,800
|
|
|
10/18/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
10.29
|
2,892,000
|
|
|
10/17/2019
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.29
|
114,800
|
|
|
10/16/2019
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
10.80
|
10.88
|
10.20
|
363,800
|
|
|
10/15/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
10.20
|
35,800
|
|
|
10/14/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.83
|
10.20
|
109,100
|
|
|
10/11/2019
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.79
|
10.29
|
265,300
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.10
|
98,300
|
|
|
10/9/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
10.10
|
26,300
|
|
|