|
|
Closing price on 11/5/2021
|
|
| Open |
16.50 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
5,351,151 |
| Split-adjusted Price |
16.34 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.90 / +5.49%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.00
|
16.34
|
5,351,151
|
|
|
11/4/2021
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.40
|
15.58
|
3,235,500
|
|
|
11/3/2021
|
-0.40 / -2.37%
|
17.20
|
17.60
|
16.30
|
16.50
|
16.90
|
15.58
|
3,875,600
|
|
|
11/2/2021
|
+0.30 / +1.79%
|
17.00
|
17.30
|
16.60
|
17.10
|
16.90
|
16.15
|
3,786,600
|
|
|
11/1/2021
|
+1.10 / +6.92%
|
16.00
|
17.30
|
15.80
|
17.00
|
16.80
|
16.05
|
8,912,300
|
|
|
10/29/2021
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.90
|
14.92
|
2,132,900
|
|
|
10/28/2021
|
+0.50 / +3.23%
|
15.50
|
16.40
|
15.40
|
16.00
|
15.90
|
15.11
|
5,066,600
|
|
|
10/27/2021
|
+0.50 / +3.33%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.50
|
14.64
|
4,045,400
|
|
|
10/26/2021
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.80
|
15.10
|
15.00
|
14.26
|
1,097,000
|
|
|
10/25/2021
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
15.00
|
14.07
|
1,490,400
|
|
|
10/22/2021
|
-0.30 / -2.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.80
|
13.88
|
1,965,000
|
|
|
10/21/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
15.00
|
14.07
|
1,688,600
|
|
|
10/20/2021
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.10
|
14.16
|
1,988,700
|
|
|
10/19/2021
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
14.45
|
945,400
|
|
|
10/18/2021
|
+0.40 / +2.67%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
14.54
|
4,886,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
14.16
|
2,377,400
|
|
|
10/14/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
14.16
|
1,686,100
|
|
|
10/13/2021
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
14.16
|
1,923,200
|
|
|
10/12/2021
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.20
|
14.45
|
3,942,100
|
|
|
10/11/2021
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.90
|
15.10
|
15.10
|
14.26
|
2,366,900
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
14.90
|
15.00
|
14.07
|
1,911,300
|
|
|
10/7/2021
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.90
|
13.98
|
3,965,600
|
|
|
10/6/2021
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.00
|
15.30
|
15.20
|
14.45
|
2,117,600
|
|
|
10/5/2021
|
+0.10 / +0.66%
|
15.50
|
16.10
|
15.00
|
15.30
|
15.30
|
14.45
|
2,263,500
|
|
|
10/4/2021
|
+0.80 / +5.59%
|
14.30
|
15.80
|
14.30
|
15.10
|
15.20
|
14.26
|
6,788,700
|
|
|
10/1/2021
|
+0.20 / +1.41%
|
14.10
|
14.60
|
14.00
|
14.40
|
14.30
|
13.60
|
3,704,600
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.20
|
13.41
|
1,554,500
|
|
|
9/29/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.20
|
13.41
|
2,250,900
|
|
|
9/28/2021
|
+0.80 / +5.84%
|
13.40
|
14.70
|
13.30
|
14.50
|
14.20
|
13.69
|
5,816,000
|
|
|
9/27/2021
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.70
|
12.75
|
1,937,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|