|
Closing price on 12/5/2019
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
229,600 |
| Split-adjusted Price |
8.97 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.10 / -1.04%
|
9.70
|
9.90
|
9.40
|
9.50
|
9.60
|
8.97
|
229,600
|
|
|
12/4/2019
|
+0.60 / +6.67%
|
9.00
|
10.00
|
9.00
|
9.60
|
9.91
|
9.07
|
1,921,700
|
|
|
12/3/2019
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.05
|
8.50
|
180,400
|
|
|
12/2/2019
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.26
|
8.69
|
231,300
|
|
|
11/29/2019
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.34
|
8.88
|
2,948,600
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.58
|
9.16
|
169,400
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
9.16
|
167,700
|
|
|
11/26/2019
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
9.16
|
78,200
|
|
|
11/25/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.65
|
9.16
|
279,900
|
|
|
11/22/2019
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.72
|
9.16
|
127,100
|
|
|
11/21/2019
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
9.25
|
109,300
|
|
|
11/20/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.35
|
65,300
|
|
|
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
|
|
|