Closing price on 11/20/2020
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.30 |
Volume |
348,800 |
Split-adjusted Price |
7.93 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
7.93
|
348,800
|
|
11/19/2020
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.58
|
8.03
|
938,000
|
|
11/18/2020
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.29
|
7.93
|
676,600
|
|
11/17/2020
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.13
|
7.74
|
513,200
|
|
11/16/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.55
|
237,200
|
|
11/13/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
7.65
|
232,600
|
|
11/12/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.65
|
195,100
|
|
11/11/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.13
|
7.74
|
316,200
|
|
11/10/2020
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.23
|
7.74
|
419,700
|
|
11/9/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
7.65
|
83,300
|
|
11/6/2020
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.12
|
7.65
|
304,400
|
|
11/5/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.65
|
275,900
|
|
11/4/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
7.74
|
192,800
|
|
11/3/2020
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
7.74
|
239,500
|
|
11/2/2020
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.08
|
7.65
|
174,700
|
|
10/30/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
7.55
|
284,000
|
|
10/29/2020
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
7.55
|
656,700
|
|
10/28/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.24
|
7.74
|
607,800
|
|
10/27/2020
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
7.84
|
405,900
|
|
10/26/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.31
|
7.74
|
631,700
|
|
10/23/2020
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.19
|
7.84
|
298,900
|
|
10/22/2020
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.13
|
7.65
|
1,793,400
|
|
10/21/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
7.74
|
301,000
|
|
10/20/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.26
|
7.74
|
460,900
|
|
10/19/2020
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
7.74
|
149,400
|
|
10/16/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
7.84
|
493,700
|
|
10/15/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
7.84
|
412,100
|
|
10/14/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
7.93
|
967,400
|
|
10/13/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
7.93
|
365,300
|
|
10/12/2020
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.51
|
7.93
|
556,300
|
|
|