|
Closing price on 2/21/2024
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
524,200 |
| Split-adjusted Price |
10.06 |
|
|
OIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.06
|
524,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.06
|
1,072,500
|
|
|
2/19/2024
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.20
|
10.16
|
1,817,800
|
|
|
2/16/2024
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
667,700
|
|
|
2/15/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
325,900
|
|
|
2/7/2024
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
9.67
|
493,700
|
|
|
2/6/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
9.86
|
333,700
|
|
|
2/5/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
320,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
9.86
|
294,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
9.86
|
182,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
389,700
|
|
|
1/30/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.96
|
496,600
|
|
|
1/29/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.96
|
293,900
|
|
|
1/26/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
381,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
9.86
|
315,000
|
|
|
1/24/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
337,900
|
|
|
1/23/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.96
|
642,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
613,400
|
|
|
1/19/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
9.96
|
433,200
|
|
|
1/18/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
325,200
|
|
|
1/17/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
605,300
|
|
|
1/16/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
412,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.86
|
370,100
|
|
|
1/12/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.02
|
9.96
|
532,800
|
|
|
1/11/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
9.96
|
481,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
9.96
|
786,400
|
|
|
1/9/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.96
|
573,700
|
|
|
1/8/2024
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.06
|
695,300
|
|
|
1/5/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
10.06
|
854,900
|
|
|
1/4/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.06
|
1,077,600
|
|
|