|
|
Closing price on 12/8/2021
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
1,213,800 |
| Split-adjusted Price |
14.92 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.00
|
14.92
|
1,213,800
|
|
|
12/7/2021
|
+0.90 / +5.92%
|
15.30
|
16.20
|
15.20
|
16.10
|
15.80
|
15.20
|
2,230,800
|
|
|
12/6/2021
|
-0.50 / -3.21%
|
15.40
|
15.60
|
14.80
|
15.10
|
15.20
|
14.26
|
2,098,000
|
|
|
12/3/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.30
|
15.50
|
15.60
|
14.64
|
1,607,500
|
|
|
12/2/2021
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.67
|
14.92
|
1,093,300
|
|
|
12/1/2021
|
+0.30 / +1.94%
|
15.30
|
15.80
|
15.10
|
15.80
|
15.50
|
14.92
|
2,530,300
|
|
|
11/30/2021
|
+0.40 / +2.65%
|
15.30
|
16.00
|
15.10
|
15.50
|
15.50
|
14.64
|
3,150,000
|
|
|
11/29/2021
|
-0.40 / -2.55%
|
15.00
|
15.50
|
14.70
|
15.30
|
15.10
|
14.45
|
1,741,300
|
|
|
11/26/2021
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.70
|
14.73
|
2,574,000
|
|
|
11/25/2021
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.90
|
15.11
|
3,097,700
|
|
|
11/24/2021
|
+0.10 / +0.64%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.90
|
14.92
|
1,310,300
|
|
|
11/23/2021
|
+0.40 / +2.55%
|
15.20
|
16.20
|
15.10
|
16.10
|
15.70
|
15.20
|
2,743,800
|
|
|
11/22/2021
|
-1.60 / -9.52%
|
16.40
|
16.50
|
15.20
|
15.20
|
15.70
|
14.35
|
4,081,400
|
|
|
11/19/2021
|
-0.90 / -5.17%
|
17.20
|
17.40
|
16.10
|
16.50
|
16.80
|
15.58
|
4,463,000
|
|
|
11/18/2021
|
-0.60 / -3.37%
|
17.80
|
17.90
|
17.00
|
17.20
|
17.40
|
16.24
|
3,353,300
|
|
|
11/17/2021
|
+0.60 / +3.47%
|
17.40
|
18.40
|
17.10
|
17.90
|
17.80
|
16.90
|
4,039,000
|
|
|
11/16/2021
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.00
|
17.30
|
17.30
|
16.34
|
2,649,700
|
|
|
11/15/2021
|
-0.10 / -0.57%
|
17.40
|
17.70
|
16.80
|
17.30
|
17.20
|
16.34
|
5,077,900
|
|
|
11/12/2021
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.40
|
16.43
|
2,368,500
|
|
|
11/11/2021
|
-0.20 / -1.12%
|
18.10
|
18.20
|
17.30
|
17.70
|
17.70
|
16.71
|
3,518,200
|
|
|
11/10/2021
|
+0.70 / +4.02%
|
17.40
|
18.30
|
17.40
|
18.10
|
17.90
|
17.09
|
4,571,300
|
|
|
11/9/2021
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.20
|
17.40
|
17.40
|
16.43
|
3,272,900
|
|
|
11/8/2021
|
+0.70 / +4.12%
|
17.40
|
18.00
|
17.20
|
17.70
|
17.66
|
16.71
|
3,674,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|