|
Closing price on 12/26/2022
|
|
Open |
7.80 |
High |
8.00 |
Low |
7.60 |
Volume |
798,300 |
Split-adjusted Price |
7.35 |
|
|
OIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2022
|
-0.10 / -1.30%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.80
|
7.35
|
798,300
|
|
12/23/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.70
|
7.55
|
294,100
|
|
12/22/2022
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.70
|
7.55
|
300,700
|
|
12/21/2022
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.40
|
7.80
|
7.70
|
7.55
|
591,100
|
|
12/20/2022
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.90
|
7.55
|
832,800
|
|
12/19/2022
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.20
|
7.84
|
793,900
|
|
12/16/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.93
|
539,600
|
|
12/15/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
7.93
|
521,300
|
|
12/14/2022
|
+0.20 / +2.50%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
7.93
|
760,200
|
|
12/13/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
7.84
|
552,000
|
|
12/12/2022
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.80
|
8.00
|
8.10
|
7.74
|
1,157,800
|
|
12/9/2022
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.90
|
7.55
|
515,400
|
|
12/8/2022
|
+0.20 / +2.53%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.00
|
7.84
|
604,000
|
|
12/7/2022
|
-0.30 / -3.61%
|
7.90
|
8.20
|
7.70
|
8.00
|
7.90
|
7.74
|
749,900
|
|
12/6/2022
|
-0.50 / -5.81%
|
8.70
|
8.70
|
8.00
|
8.10
|
8.30
|
7.84
|
1,208,400
|
|
12/5/2022
|
+0.30 / +3.57%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.42
|
1,172,500
|
|
12/2/2022
|
+0.30 / +3.61%
|
8.20
|
8.70
|
8.00
|
8.60
|
8.40
|
8.32
|
1,246,400
|
|
12/1/2022
|
+0.20 / +2.50%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.30
|
7.93
|
1,502,300
|
|
11/30/2022
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.00
|
7.93
|
855,000
|
|
11/29/2022
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.60
|
8.00
|
7.90
|
7.74
|
1,217,800
|
|
11/28/2022
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.20
|
8.00
|
7.70
|
7.74
|
1,010,100
|
|
11/25/2022
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.30
|
7.16
|
356,500
|
|
11/24/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.10
|
7.06
|
510,100
|
|
11/23/2022
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.30
|
6.96
|
308,300
|
|
11/22/2022
|
+0.50 / +7.14%
|
7.10
|
7.80
|
7.10
|
7.50
|
7.50
|
7.25
|
1,100,800
|
|
11/21/2022
|
+0.20 / +2.90%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.00
|
6.87
|
458,600
|
|
11/18/2022
|
+0.10 / +1.43%
|
7.10
|
7.20
|
6.60
|
7.10
|
6.90
|
6.87
|
739,300
|
|
11/17/2022
|
+0.90 / +14.52%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.00
|
6.87
|
1,179,900
|
|
11/16/2022
|
+0.50 / +7.94%
|
5.50
|
7.00
|
5.40
|
6.80
|
6.20
|
6.58
|
1,509,800
|
|
11/15/2022
|
-1.00 / -13.89%
|
6.20
|
7.10
|
6.20
|
6.20
|
6.30
|
6.00
|
2,403,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|